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 | -1.27 | -10.0633914422 | 12.62 | 12.71 | 10.93 | 857136 | 11.51734827 | SP |
| 4 | -2.76 | -19.5605953225 | 14.11 | 14.3501 | 10.93 | 842569 | 12.1527747 | SP |
| 12 | -3.99 | -26.0104302477 | 15.34 | 17.66 | 10.93 | 853404 | 14.8500498 | SP |
| 26 | -9.62 | -45.875059609 | 20.97 | 24.39 | 10.93 | 1293766 | 16.29329135 | SP |
| 52 | -6.39 | -36.0202931229 | 17.74 | 34.84 | 10.93 | 1385509 | 21.970199 | SP |
| 156 | -13.82 | -54.9066348828 | 25.17 | 34.84 | 10.42 | 895306 | 21.4502956 | SP |
| 260 | -13.82 | -54.9066348828 | 25.17 | 34.84 | 10.42 | 895306 | 21.4502956 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 11.25 | 0.11 | 0.99 | 10.95 | 11.38 | 10.93 | 546986 |
| 1782426600 | 11.14 | -0.18 | -1.59 | 11.67 | 11.69 | 10.95 | 1284759 |
| 1782340200 | 11.32 | -0.55 | -4.63 | 11.79 | 11.88 | 11.1 | 1024931 |
| 1782253800 | 11.87 | -0.53 | -4.27 | 11.79 | 11.955 | 11.76 | 807564 |
| 1782167400 | 12.4 | 0.19 | 1.56 | 12.62 | 12.71 | 12.355 | 621442 |
| 1781821800 | 12.21 | -0.18 | -1.45 | 12.51 | 12.52 | 11.95 | 589291 |
| 1781735400 | 12.39 | -0.44 | -3.43 | 12.58 | 12.84 | 12.365 | 812213 |
| 1781649000 | 12.83 | -0.21 | -1.61 | 12.89 | 12.925 | 12.61 | 420245 |
| 1781562600 | 13.04 | 1.14 | 9.58 | 13.02 | 13.225 | 12.91 | 810561 |
| 1781303400 | 11.9 | -0.13 | -1.08 | 11.91 | 12.09 | 11.82 | 846340 |
| 1781217000 | 12.03 | 0.37 | 3.17 | 11.79 | 12.1 | 11.67 | 1028382 |
| 1781130600 | 11.66 | -0.19 | -1.60 | 11.69 | 11.92 | 11.5967 | 962724 |
| 1781044200 | 11.85 | -0.21 | -1.74 | 11.95 | 11.995 | 11.54 | 1027183 |
| 1780957800 | 12.06 | 0.81 | 7.20 | 12.08 | 12.1854 | 11.99 | 764337 |
| 1780698600 | 11.25 | -1.45 | -11.42 | 11.92 | 11.99 | 11.03 | 1441642 |
| 1780612200 | 12.7 | -0.18 | -1.40 | 12.59 | 12.82 | 12.5393 | 788996 |
| 1780525800 | 12.88 | -0.79 | -5.78 | 13.36 | 13.41 | 12.84 | 515604 |
| 1780439400 | 13.67 | -0.65 | -4.54 | 14.13 | 14.15 | 13.455 | 821134 |
| 1780353000 | 14.32 | -0.1 | -0.69 | 14.11 | 14.3501 | 13.9897 | 894468 |
| 1780093800 | 14.42 | 0.01 | 0.07 | 14.28 | 14.62 | 14.13 | 570281 |
| 1780007400 | 14.41 | -0.29 | -1.97 | 14.18 | 14.49 | 14.05 | 763674 |
| 1779921000 | 14.7 | -0.12 | -0.81 | 14.77 | 14.845 | 14.6 | 587178 |
| 1779834600 | 14.82 | 0.06 | 0.41 | 15.12 | 15.3 | 14.69 | 697510 |
| 1779489000 | 14.76 | -0.57 | -3.72 | 15.22 | 15.24 | 14.72 | 716558 |
| 1779402600 | 15.33 | 0.05 | 0.33 | 15.16 | 15.3901 | 15.05 | 571867 |
| 1779316200 | 15.28 | 0.18 | 1.19 | 15.21 | 15.3611 | 15.11 | 529069 |
| 1779229800 | 15.1 | -0.07 | -0.46 | 15.06 | 15.2 | 14.9811 | 706961 |
| 1779143400 | 15.17 | -0.74 | -4.65 | 15.31 | 15.31 | 14.87 | 670703 |
| 1778884200 | 15.91 | -0.53 | -3.22 | 16.07 | 16.07 | 15.78 | 599979 |
| 1778797800 | 16.44 | 0.29 | 1.80 | 16.16 | 16.594999 | 16.07 | 1125168 |
| 1778711400 | 16.149999 | -0.2 | -1.22 | 16.32 | 16.329999 | 15.98 | 401228 |
| 1778625000 | 16.35 | -0.4 | -2.39 | 16.34 | 16.364999 | 16.135 | 576197 |
| 1778538600 | 16.75 | 0.17 | 1.03 | 16.64 | 16.774999 | 16.489999 | 540296 |
| 1778279400 | 16.579999 | 0.16 | 0.97 | 16.26 | 16.61 | 16.239999 | 503876 |
| 1778193000 | 16.42 | -0.39 | -2.32 | 16.62 | 16.629999 | 16.309999 | 988450 |
| 1778106600 | 16.81 | -0.18 | -1.06 | 17.07 | 17.08 | 16.73 | 676920 |
| 1778020200 | 16.99 | 0.12 | 0.71 | 17.11 | 17.18 | 16.88 | 642194 |
| 1777933800 | 16.87 | 0.36 | 2.18 | 16.73 | 17.05 | 16.66 | 960040 |
| 1777674600 | 16.51 | 0.32 | 1.98 | 16.52 | 16.649999 | 16.45 | 778743 |
| 1777588200 | 16.19 | 0.22 | 1.38 | 16.17 | 16.27 | 16.079999 | 634943 |
| 1777501800 | 15.97 | -0.5 | -3.04 | 16.5 | 16.51 | 15.88 | 1382492 |
| 1777415400 | 16.469999 | 0.09 | 0.55 | 16.239999 | 16.489999 | 16.18 | 533648 |
| 1777329000 | 16.379999 | -0.22 | -1.33 | 16.559999 | 16.67 | 16.21 | 679319 |
| 1777069800 | 16.6 | 0.05 | 0.30 | 16.649999 | 16.68 | 16.475 | 514323 |
| 1776983400 | 16.55 | -0.62 | -3.61 | 16.62 | 16.77 | 16.344999 | 1096159 |
| 1776897000 | 17.17 | 0.71 | 4.31 | 17.27 | 17.35 | 17.07 | 603133 |
| 1776810600 | 16.46 | -0.24 | -1.44 | 16.53 | 16.68 | 16.36 | 896100 |
| 1776724200 | 16.7 | -0.7 | -4.02 | 16.579999 | 16.78 | 16.309999 | 1043225 |
| 1776465000 | 17.4 | 0.51 | 3.02 | 17.24 | 17.66 | 17.13 | 1680833 |
| 1776378600 | 16.89 | -0.13 | -0.76 | 16.83 | 16.91 | 16.36 | 1190186 |
| 1776292200 | 17.02 | 0.45 | 2.72 | 16.69 | 17.08 | 16.579999 | 808025 |
| 1776205800 | 16.57 | 0.36 | 2.22 | 17.01 | 17.3 | 16.489999 | 1799776 |
| 1776119400 | 16.21 | 0.07 | 0.43 | 15.73 | 16.23 | 15.61 | 1100990 |
| 1775860200 | 16.14 | 0.28 | 1.77 | 15.88 | 16.16 | 15.81 | 1639187 |
| 1775773800 | 15.86 | 0.03 | 0.19 | 15.58 | 15.95 | 15.44 | 898567 |
| 1775687400 | 15.83 | 0.7 | 4.63 | 16.17 | 16.215 | 15.645 | 1057642 |
| 1775601000 | 15.13 | -0.21 | -1.37 | 14.92 | 15.14 | 14.74 | 1175742 |
| 1775514600 | 15.34 | 0.56 | 3.79 | 15.34 | 15.535 | 15.2 | 1147453 |
| 1775169000 | 14.78 | -0.53 | -3.46 | 14.52 | 14.85 | 14.43 | 1030237 |
| 1775082600 | 15.31 | 0.31 | 2.07 | 15.28 | 15.51 | 15.09 | 731607 |
| 1774996200 | 15 | 0.53 | 3.66 | 14.73 | 15.18 | 14.57 | 1568840 |
| 1774909800 | 14.47 | 0.22 | 1.54 | 14.83 | 14.88 | 14.4 | 1483600 |
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.
