Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.79 | 999.404761905 | 1.68 | 18.5 | 1.57 | 4958542 | 1.79893905 | SP |
| 4 | 16.5 | 837.563451777 | 1.97 | 18.5 | 1.47 | 6892120 | 2.00082115 | SP |
| 12 | 1.29 | 7.50873108265 | 17.18 | 25.5 | 1.47 | 4000015 | 2.78788428 | SP |
| 26 | -3.73 | -16.8018018018 | 22.2 | 30.66 | 1.47 | 3074160 | 2.8979352 | SP |
| 52 | -3.73 | -16.8018018018 | 22.2 | 30.66 | 1.47 | 3074160 | 2.8979352 | SP |
| 156 | -3.73 | -16.8018018018 | 22.2 | 30.66 | 1.47 | 3074160 | 2.8979352 | SP |
| 260 | -3.73 | -16.8018018018 | 22.2 | 30.66 | 1.47 | 3074160 | 2.8979352 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780525800 | 17.69 | 16.09 | 1,002.18 | 16.39 | 18.08 | 16.39 | 118882 |
| 1780439400 | 1.605 | -0.44 | -21.32 | 1.92 | 1.94 | 1.57 | 6619849 |
| 1780353000 | 2.04 | 0.15 | 7.94 | 2 | 2.075 | 1.85 | 4080628 |
| 1780093800 | 1.89 | 0.08 | 4.42 | 1.94 | 2.09 | 1.865 | 4231745 |
| 1780007400 | 1.81 | 0.04 | 1.97 | 1.75 | 1.86 | 1.62 | 4310608 |
| 1779921000 | 1.775 | 0.1 | 5.65 | 1.68 | 1.8599 | 1.66 | 5549880 |
| 1779834600 | 1.68 | 0 | 0.30 | 1.54 | 1.6999 | 1.51 | 6237130 |
| 1779489000 | 1.675 | 0.05 | 3.40 | 1.5 | 1.68 | 1.47 | 7607911 |
| 1779402600 | 1.62 | -0.35 | -17.77 | 1.93 | 1.93 | 1.47 | 17892254 |
| 1779316200 | 1.97 | -0.39 | -16.53 | 2.21 | 2.3 | 1.7901 | 7894751 |
| 1779229800 | 2.36 | -0.04 | -1.67 | 2.54 | 2.715 | 2.225 | 4944629 |
| 1779143400 | 2.4 | 0.27 | 12.68 | 2.12 | 2.56 | 2.12 | 6478784 |
| 1778884200 | 2.13 | 0.33 | 18.01 | 2.005 | 2.14 | 1.99 | 5270699 |
| 1778797800 | 1.805 | -0.19 | -9.30 | 1.98 | 2.1 | 1.73 | 5859780 |
| 1778711400 | 1.99 | -0.14 | -6.57 | 2.07 | 2.29 | 1.8801 | 4633971 |
| 1778625000 | 2.13 | 0.05 | 2.40 | 2.2 | 2.3551 | 2.02 | 5491304 |
| 1778538600 | 2.08 | -0.45 | -17.79 | 2.38 | 2.3849999 | 1.8508 | 7420013 |
| 1778279400 | 2.5299999 | -0.05 | -1.75 | 2.29 | 2.7599999 | 2.29 | 5474838 |
| 1778193000 | 2.575 | 0.42 | 19.21 | 2.2 | 2.615 | 2.19 | 12451995 |
| 1778106600 | 2.16 | 0.13 | 6.40 | 1.97 | 2.22 | 1.97 | 8499509 |
| 1778020200 | 2.0299999 | -0.1 | -4.69 | 2.07 | 2.1549999 | 1.97 | 6503068 |
| 1777933800 | 2.13 | 0.01 | 0.47 | 2.0299999 | 2.285 | 1.92 | 8756606 |
| 1777674600 | 2.12 | -0.09 | -4.07 | 2.23 | 2.37 | 2.08 | 7305551 |
| 1777588200 | 2.21 | 0.08 | 3.76 | 2.05 | 2.5299999 | 2.0297 | 12643108 |
| 1777501800 | 2.13 | -2.55 | -54.49 | 2.85 | 3 | 2.09 | 24904087 |
| 1777415400 | 4.68 | 0.28 | 6.36 | 4.63 | 5.09 | 4.23 | 7746707 |
| 1777329000 | 4.4 | -0.14 | -3.08 | 4.44 | 4.75 | 4.2386 | 2910009 |
| 1777069800 | 4.54 | 0.22 | 5.09 | 4.17 | 4.545 | 4.17 | 1890513 |
| 1776983400 | 4.32 | -0.32 | -6.90 | 4.57 | 4.65 | 4.16 | 2729599 |
| 1776897000 | 4.64 | -0.37 | -7.39 | 4.66 | 4.7784 | 4.38 | 2649554 |
| 1776810600 | 5.01 | -0.13 | -2.53 | 4.96 | 5.08 | 4.4181 | 3416820 |
| 1776724200 | 5.14 | -0.61 | -10.61 | 5.75 | 6.05 | 5.03 | 1388465 |
| 1776465000 | 5.75 | 0.15 | 2.68 | 5.39 | 6.1299 | 5.345 | 1619694 |
| 1776378600 | 5.6 | 0.19 | 3.51 | 5.45 | 5.99 | 5.34 | 1868073 |
| 1776292200 | 5.41 | 0.26 | 5.05 | 5.195 | 5.53 | 4.67 | 3471422 |
| 1776205800 | 5.15 | -4.8 | -48.24 | 7 | 7.59 | 5.15 | 6081330 |
| 1776119400 | 9.95 | -1.28 | -11.40 | 11.5 | 11.71 | 9.89 | 512803 |
| 1775860200 | 11.23 | -0.97 | -7.95 | 12.34 | 12.34 | 10.69 | 360439 |
| 1775773800 | 12.2 | -2.9 | -19.21 | 15.33 | 15.33 | 11.65 | 746486 |
| 1775687400 | 15.1 | -2.71 | -15.22 | 13.8 | 15.6288 | 12.45 | 328337 |
| 1775601000 | 17.81 | -0.2 | -1.11 | 18.34 | 19.2 | 17.3 | 92329 |
| 1775514600 | 18.01 | 0.06 | 0.33 | 17.85 | 18.42 | 16.73 | 75553 |
| 1775169000 | 17.95 | -0.84 | -4.47 | 21.18 | 21.21 | 17.48 | 358966 |
| 1775082600 | 18.79 | 0.63 | 3.47 | 17.62 | 18.85 | 16.5301 | 138638 |
| 1774996200 | 18.16 | -6.49 | -26.33 | 22.7 | 23.22 | 18.16 | 357735 |
| 1774909800 | 24.65 | 4.31 | 21.19 | 20.27 | 25.5 | 20.23 | 193995 |
| 1774650600 | 20.34 | 0.1 | 0.49 | 20.85 | 21.63 | 19.84 | 254514 |
| 1774564200 | 20.24 | 3.54 | 21.23 | 17.77 | 20.77 | 17.11 | 82778 |
| 1774477800 | 16.695799 | -0.94 | -5.32 | 17.04 | 17.85 | 15.94 | 46869 |
| 1774391400 | 17.6333 | -1.27 | -6.70 | 19.17 | 20 | 17.445 | 143809 |
| 1774305000 | 18.9 | 2.06 | 12.23 | 15.61 | 18.9 | 15.22 | 134840 |
| 1774045800 | 16.84 | 2.69 | 19.01 | 14.19 | 17.114 | 13.9 | 206375 |
| 1773959400 | 14.15 | -1.94 | -12.06 | 17.39 | 17.6681 | 13.94 | 207339 |
| 1773873000 | 16.09 | 0.54 | 3.47 | 15.58 | 16.25 | 14.8 | 238466 |
| 1773786600 | 15.55 | -1.3 | -7.72 | 16.69 | 17.18 | 15.2501 | 95017 |
| 1773700200 | 16.85 | 0.03 | 0.18 | 15.65 | 17.8199 | 15.05 | 83642 |
| 1773441000 | 16.82 | 0.69 | 4.28 | 15.64 | 17.32 | 14.8999 | 118926 |
| 1773354600 | 16.129999 | 0.33 | 2.09 | 16.219999 | 16.43 | 14.67 | 205927 |
| 1773268200 | 15.8 | -1.18 | -6.95 | 17.18 | 17.18 | 14.701 | 182203 |
| 1773181800 | 16.98 | -0.72 | -4.07 | 17.89 | 17.89 | 15.72 | 193117 |
| 1773095400 | 17.7 | -5.4 | -23.38 | 23.54 | 23.78 | 16.85 | 191457 |
| 1772839800 | 23.1 | 5.36 | 30.18 | 19.35 | 23.54 | 18.61 | 75418 |
| 1772753400 | 17.7443 | 1.08 | 6.51 | 17.5 | 19.25 | 16.684999 | 70586 |
| 1772667000 | 16.66 | -3.03 | -15.39 | 19.07 | 20.33 | 16.66 | 112488 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
