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 | -0.477 | -3.62462006079 | 13.16 | 13.335 | 12.43 | 21485 | 13.03331109 | CS |
| 4 | -0.787 | -5.84261321455 | 13.47 | 13.5213 | 12.29 | 25930 | 13.09856537 | CS |
| 12 | 1.163 | 10.0954861111 | 11.52 | 13.845 | 11.52 | 31408 | 12.861658 | CS |
| 26 | 0.943 | 8.03236797274 | 11.74 | 13.845 | 10.705 | 35055 | 12.28572635 | CS |
| 52 | 2.413 | 23.4956183057 | 10.27 | 13.845 | 10.16 | 35806 | 11.85557911 | CS |
| 156 | 4.063 | 47.1345707657 | 8.62 | 13.845 | 7.02 | 40494 | 9.5585878 | CS |
| 260 | -2.037 | -13.8383152174 | 14.72 | 15.37 | 7.02 | 45148 | 9.83269122 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 12.99 | -0.22 | -1.67 | 13.15 | 13.2905 | 12.87 | 26574 |
| 1782858600 | 13.21 | 0.14 | 1.07 | 12.43 | 13.22 | 12.43 | 16823 |
| 1782772200 | 13.07 | 0.2 | 1.55 | 12.87 | 13.23 | 12.59 | 26505 |
| 1782513000 | 12.87 | -0.22 | -1.68 | 13 | 13.0461 | 12.8601 | 22369 |
| 1782426600 | 13.09 | -0.02 | -0.15 | 13.16 | 13.335 | 13.05 | 15156 |
| 1782340200 | 13.11 | -0.13 | -0.98 | 13.16 | 13.24 | 13.04 | 23147 |
| 1782253800 | 13.24 | -0.09 | -0.68 | 13.13 | 13.32 | 13.01 | 47990 |
| 1782167400 | 13.33 | 0.06 | 0.45 | 13.33 | 13.41 | 13.28 | 35721 |
| 1781821800 | 13.27 | 0.29 | 2.23 | 13.36 | 13.36 | 13.17 | 24888 |
| 1781735400 | 12.98 | -0.3 | -2.26 | 13.31 | 13.33 | 12.98 | 22674 |
| 1781649000 | 13.28 | 0.01 | 0.08 | 13.36 | 13.41 | 13.21 | 21697 |
| 1781562600 | 13.27 | 0.09 | 0.68 | 13.3 | 13.405 | 13.1936 | 23223 |
| 1781303400 | 13.18 | 0.25 | 1.93 | 13.01 | 13.285 | 13.01 | 18935 |
| 1781217000 | 12.93 | 0.23 | 1.81 | 12.85 | 13.05 | 12.77 | 22457 |
| 1781130600 | 12.7 | -0.17 | -1.32 | 12.75 | 12.9644 | 12.29 | 28188 |
| 1781044200 | 12.87 | -0.13 | -1.00 | 13.12 | 13.335 | 12.715 | 39282 |
| 1780957800 | 13 | 0.06 | 0.46 | 13 | 13.195 | 12.97 | 20750 |
| 1780698600 | 12.94 | -0.54 | -4.01 | 13.32 | 13.32 | 12.91 | 27366 |
| 1780612200 | 13.48 | -0.14 | -1.03 | 13.47 | 13.5213 | 12.91 | 28933 |
| 1780525800 | 13.62 | -0.14 | -1.02 | 13.79 | 13.845 | 13.41 | 28825 |
| 1780439400 | 13.76 | 0.14 | 1.03 | 13.67 | 13.79 | 13.3 | 49947 |
| 1780353000 | 13.62 | 0.11 | 0.81 | 13.43 | 13.62 | 13.25 | 47797 |
| 1780093800 | 13.51 | 0.11 | 0.82 | 13.47 | 13.53 | 13.3 | 34136 |
| 1780007400 | 13.4 | 0.18 | 1.36 | 13.27 | 13.4499 | 13.175 | 65455 |
| 1779921000 | 13.22 | 0.03 | 0.23 | 13.26 | 13.295 | 13.1701 | 22788 |
| 1779834600 | 13.19 | 0.14 | 1.03 | 13.17 | 13.2794 | 13.03 | 46116 |
| 1779489000 | 13.055 | 0.16 | 1.28 | 13.01 | 13.0835 | 12.24 | 20795 |
| 1779402600 | 12.89 | 0.15 | 1.18 | 12.63 | 12.94 | 12.62 | 51923 |
| 1779316200 | 12.74 | 0.21 | 1.68 | 12.6 | 12.7949 | 12.5568 | 20134 |
| 1779229800 | 12.53 | -0.02 | -0.16 | 12.42 | 12.6 | 12.4 | 35940 |
| 1779143400 | 12.55 | -0.25 | -1.95 | 12.89 | 12.9 | 12.41 | 50791 |
| 1778884200 | 12.8 | -0.28 | -2.14 | 12.93 | 12.93 | 12.75 | 32851 |
| 1778797800 | 13.08 | -0.01 | -0.08 | 13.09 | 13.1 | 12.96 | 25085 |
| 1778711400 | 13.09 | 0.17 | 1.32 | 12.96 | 13.1486 | 12.93 | 68064 |
| 1778625000 | 12.92 | -0.13 | -1.00 | 13.04 | 13.05 | 12.7718 | 41032 |
| 1778538600 | 13.05 | 0.15 | 1.16 | 12.95 | 13.17 | 12.93 | 46590 |
| 1778279400 | 12.9 | 0.05 | 0.39 | 12.93 | 12.93 | 12.84 | 14714 |
| 1778193000 | 12.85 | -0.2 | -1.53 | 13.02 | 13.03 | 12.82 | 27383 |
| 1778106600 | 13.05 | 0.22 | 1.71 | 12.93 | 13.07 | 12.81 | 44737 |
| 1778020200 | 12.83 | 0.19 | 1.50 | 12.75 | 12.8423 | 12.75 | 29953 |
| 1777933800 | 12.64 | -0.06 | -0.47 | 12.69 | 12.8 | 12.52 | 80390 |
| 1777674600 | 12.7 | 0.14 | 1.11 | 12.53 | 12.73 | 12.53 | 40434 |
| 1777588200 | 12.56 | 0.18 | 1.45 | 12.46 | 12.56 | 12.36 | 18017 |
| 1777501800 | 12.38 | 0.14 | 1.14 | 12.15 | 12.38 | 12.15 | 14493 |
| 1777415400 | 12.24 | -0.13 | -1.05 | 12.24 | 12.375 | 12.07 | 20078 |
| 1777329000 | 12.37 | -0.05 | -0.40 | 12.47 | 12.477 | 12.36 | 13093 |
| 1777069800 | 12.42 | 0.05 | 0.40 | 12.5 | 12.5499 | 12.3901 | 21451 |
| 1776983400 | 12.37 | -0.02 | -0.16 | 12.41 | 12.5186 | 12.35 | 19559 |
| 1776897000 | 12.39 | 0.13 | 1.06 | 12.36 | 12.425 | 12.3001 | 25984 |
| 1776810600 | 12.26 | -0.03 | -0.24 | 12.31 | 12.4 | 12.17 | 27384 |
| 1776724200 | 12.29 | 0.14 | 1.15 | 12.21 | 12.32 | 12.175 | 23147 |
| 1776465000 | 12.15 | -0.05 | -0.41 | 12.32 | 12.32 | 12.15 | 40515 |
| 1776378600 | 12.2 | 0.2 | 1.67 | 12 | 12.2 | 11.89 | 29929 |
| 1776292200 | 12 | 0.09 | 0.76 | 11.96 | 12 | 11.83 | 25823 |
| 1776205800 | 11.91 | 0.1 | 0.85 | 11.88 | 11.98 | 11.83 | 16877 |
| 1776119400 | 11.81 | 0.06 | 0.51 | 11.77 | 11.8713 | 11.7 | 41338 |
| 1775860200 | 11.75 | -0.12 | -1.01 | 11.86 | 11.88 | 11.75 | 12799 |
| 1775773800 | 11.87 | 0.37 | 3.22 | 11.52 | 11.88 | 11.52 | 52595 |
| 1775687400 | 11.5 | 0.34 | 3.05 | 11.4 | 11.77 | 11.4 | 60399 |
| 1775601000 | 11.16 | 0.04 | 0.36 | 11.14 | 11.215 | 11.06 | 41490 |
| 1775514600 | 11.12 | -0.07 | -0.63 | 11.19 | 11.3 | 11.12 | 34562 |
| 1775169000 | 11.19 | -0.16 | -1.41 | 11.18 | 11.2028 | 11 | 25456 |
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.
