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 | 0.19 | 1.28291694801 | 14.81 | 15.17 | 14.72 | 22516 | 14.82927632 | CS |
| 4 | 0.7 | 4.8951048951 | 14.3 | 15.51 | 14.01 | 37011 | 14.51974724 | CS |
| 12 | 0.17 | 1.14632501686 | 14.83 | 15.9 | 14.01 | 25457 | 14.69864199 | CS |
| 26 | 1.76 | 13.2930513595 | 13.24 | 16.4707 | 12.34 | 27846 | 14.50274249 | CS |
| 52 | 0.76 | 5.33707865169 | 14.24 | 17.4 | 12.22 | 29915 | 14.60503594 | CS |
| 156 | 0.6 | 4.16666666667 | 14.4 | 24.88 | 10.8 | 28434 | 15.93632113 | CS |
| 260 | 5.07 | 51.0574018127 | 9.93 | 24.88 | 8.38 | 26482 | 15.40408586 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 15 | 0.27 | 1.83 | 14.88 | 15.16 | 14.6 | 56525 |
| 1781735400 | 14.73 | -0.04 | -0.27 | 14.79 | 15.0513 | 14.72 | 21195 |
| 1781649000 | 14.77 | -0.04 | -0.27 | 14.83 | 15.17 | 14.72 | 15510 |
| 1781562600 | 14.81 | -0.14 | -0.94 | 14.8 | 15.0546 | 14.7558 | 32188 |
| 1781303400 | 14.95 | 0.07 | 0.47 | 15.01 | 15.075 | 14.7388 | 20402 |
| 1781217000 | 14.88 | 0.02 | 0.13 | 14.81 | 15.09 | 14.76 | 23283 |
| 1781130600 | 14.86 | -0.15 | -1.00 | 14.98 | 15.18 | 14.78 | 30493 |
| 1781044200 | 15.01 | 0.17 | 1.15 | 14.77 | 15.51 | 14.77 | 22070 |
| 1780957800 | 14.84 | 0.16 | 1.09 | 14.88 | 15.16 | 14.755 | 25296 |
| 1780698600 | 14.68 | -0.15 | -1.01 | 14.64 | 14.92 | 14.55 | 29059 |
| 1780612200 | 14.83 | 0.46 | 3.20 | 14.33 | 14.96 | 14.33 | 25801 |
| 1780525800 | 14.37 | -0.7 | -4.64 | 14.86 | 15.0919 | 14.36 | 35869 |
| 1780439400 | 15.07 | 0.75 | 5.24 | 14.38 | 15.185 | 14.3501 | 37375 |
| 1780353000 | 14.32 | 0.21 | 1.49 | 14.01 | 14.4 | 14.01 | 114672 |
| 1780093800 | 14.11 | -0.35 | -2.42 | 14.47 | 14.6 | 14.097 | 54964 |
| 1780007400 | 14.46 | 0.28 | 1.97 | 14.28 | 14.4799 | 14.08 | 61145 |
| 1779921000 | 14.18 | -0.36 | -2.48 | 14.44 | 14.5299 | 14.15 | 31537 |
| 1779834600 | 14.54 | 0.39 | 2.76 | 14.29 | 14.57 | 14.23 | 26797 |
| 1779489000 | 14.15 | -0.04 | -0.28 | 14.42 | 14.42 | 14.02 | 31031 |
| 1779402600 | 14.19 | -0.33 | -2.27 | 14.3 | 14.4 | 14.08 | 64513 |
| 1779316200 | 14.52 | 0.03 | 0.21 | 14.39 | 14.64 | 14.3 | 22012 |
| 1779229800 | 14.49 | -0.02 | -0.14 | 14.43 | 14.83 | 14.36 | 10162 |
| 1779143400 | 14.51 | 0.18 | 1.26 | 14.6 | 14.8168 | 14.2001 | 17619 |
| 1778884200 | 14.33 | -0.35 | -2.38 | 14.52 | 14.74 | 14.33 | 21085 |
| 1778797800 | 14.68 | 0.07 | 0.48 | 14.76 | 14.85 | 14.48 | 10651 |
| 1778711400 | 14.61 | -0.59 | -3.88 | 15.04 | 15.405 | 14.2 | 32866 |
| 1778625000 | 15.2 | 0.3 | 2.01 | 14.97 | 15.295 | 14.81 | 20055 |
| 1778538600 | 14.9 | -0.52 | -3.37 | 15.39 | 15.49 | 14.9 | 27262 |
| 1778279400 | 15.42 | 0.37 | 2.46 | 15.1 | 15.6899 | 14.92 | 25398 |
| 1778193000 | 15.05 | 0.29 | 1.96 | 14.85 | 15.28 | 14.74 | 11797 |
| 1778106600 | 14.76 | -0.19 | -1.27 | 15.08 | 15.18 | 14.74 | 17399 |
| 1778020200 | 14.95 | 0.46 | 3.17 | 14.53 | 15.05 | 14.53 | 19882 |
| 1777933800 | 14.49 | -0.32 | -2.16 | 14.79 | 14.89 | 14.46 | 17992 |
| 1777674600 | 14.81 | -0.07 | -0.47 | 14.83 | 14.915 | 14.7 | 11799 |
| 1777588200 | 14.88 | 0.41 | 2.83 | 14.41 | 14.99 | 14.41 | 18110 |
| 1777501800 | 14.47 | -0.32 | -2.16 | 14.7 | 14.79 | 14.405 | 24252 |
| 1777415400 | 14.79 | -0.09 | -0.60 | 14.87 | 14.97 | 14.79 | 4567 |
| 1777329000 | 14.88 | 0.15 | 1.02 | 14.75 | 15.0525 | 14.75 | 13057 |
| 1777069800 | 14.73 | -0.2 | -1.34 | 14.81 | 14.89 | 14.65 | 27271 |
| 1776983400 | 14.93 | 0.48 | 3.32 | 14.59 | 14.93 | 14.59 | 12205 |
| 1776897000 | 14.45 | -0.09 | -0.62 | 14.77 | 14.805 | 14.45 | 21828 |
| 1776810600 | 14.54 | -0.35 | -2.35 | 14.92 | 15.06 | 14.54 | 22980 |
| 1776724200 | 14.89 | -0.14 | -0.93 | 14.85 | 15.29 | 14.785 | 18518 |
| 1776465000 | 15.03 | 0.29 | 1.97 | 14.93 | 15.15 | 14.775 | 14471 |
| 1776378600 | 14.74 | -0.38 | -2.51 | 15.04 | 15.195 | 14.65 | 55322 |
| 1776292200 | 15.12 | -0.08 | -0.53 | 15.19 | 15.27 | 14.8464 | 15671 |
| 1776205800 | 15.2 | -0.38 | -2.44 | 15.58 | 15.5952 | 15.12 | 13059 |
| 1776119400 | 15.58 | 0.1 | 0.65 | 15.48 | 15.9 | 15.3 | 21113 |
| 1775860200 | 15.48 | -0.28 | -1.78 | 15.82 | 15.82 | 15.29 | 18606 |
| 1775773800 | 15.76 | 0.5 | 3.28 | 15.1 | 15.79 | 15.02 | 28579 |
| 1775687400 | 15.26 | 0.5 | 3.39 | 14.85 | 15.29 | 14.85 | 21911 |
| 1775601000 | 14.76 | -0.01 | -0.07 | 14.89 | 14.89 | 14.63 | 18999 |
| 1775514600 | 14.77 | -0.26 | -1.73 | 14.95 | 15.11 | 14.72 | 14110 |
| 1775169000 | 15.03 | 0.19 | 1.28 | 14.79 | 15.03 | 14.655 | 9794 |
| 1775082600 | 14.84 | -0.16 | -1.07 | 15.18 | 15.46 | 14.81 | 26215 |
| 1774996200 | 15 | 0.34 | 2.32 | 14.9 | 15.07 | 14.59 | 14316 |
| 1774909800 | 14.66 | 0.04 | 0.27 | 14.7 | 14.8501 | 14.55 | 20187 |
| 1774650600 | 14.62 | -0.08 | -0.54 | 14.61 | 15.0795 | 14.42 | 37602 |
| 1774564200 | 14.7 | -0.21 | -1.41 | 14.83 | 15.17 | 14.52 | 14787 |
| 1774477800 | 14.91 | 0.06 | 0.40 | 15.03 | 15.28 | 14.8 | 20191 |
| 1774391400 | 14.85 | -0.13 | -0.87 | 14.84 | 15.32 | 14.495 | 47022 |
| 1774305000 | 14.98 | 0.43 | 2.96 | 14.84 | 15.4 | 14.84 | 53123 |
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.
