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 | 0.0426 | 0.318862275449 | 13.36 | 13.675 | 13.0901 | 292680 | 13.42009721 | SP |
| 4 | -0.4574 | -3.30014430014 | 13.86 | 14.07 | 12.58 | 533829 | 13.41045044 | SP |
| 12 | -0.6674 | -4.7434257285 | 14.07 | 15.84 | 12.58 | 599944 | 14.35130055 | SP |
| 26 | -1.5974 | -10.6493333333 | 15 | 15.84 | 12.13 | 510979 | 14.20113834 | SP |
| 52 | 1.1226 | 9.14169381107 | 12.28 | 15.96 | 11.807 | 447424 | 14.25093467 | SP |
| 156 | -7.0174 | -34.3653281097 | 20.42 | 20.83 | 10.8907 | 201984 | 14.47556705 | SP |
| 260 | -7.0174 | -34.3653281097 | 20.42 | 20.83 | 10.8907 | 201984 | 14.47556705 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 13.5 | 0.03 | 0.22 | 13.51 | 13.675 | 13.47 | 266065 |
| 1783377000 | 13.47 | 0.15 | 1.13 | 13.31 | 13.535 | 13.2327 | 378123 |
| 1783031400 | 13.32 | -0.05 | -0.37 | 13.25 | 13.4 | 13.0901 | 275020 |
| 1782945000 | 13.37 | 0.1 | 0.75 | 13.36 | 13.45 | 13.28 | 251511 |
| 1782858600 | 13.27 | 0.1 | 0.76 | 13.2 | 13.33 | 13.115 | 259368 |
| 1782772200 | 13.17 | 0.55 | 4.36 | 12.81 | 13.2199 | 12.81 | 282023 |
| 1782513000 | 12.62 | -0.25 | -1.94 | 12.87 | 12.97 | 12.58 | 554833 |
| 1782426600 | 12.87 | -0.13 | -1.00 | 12.7 | 12.955 | 12.62 | 523830 |
| 1782340200 | 13 | -0.02 | -0.15 | 13.13 | 13.2801 | 12.9 | 680027 |
| 1782253800 | 13.02 | -0.13 | -0.99 | 12.85 | 13.14 | 12.8015 | 526326 |
| 1782167400 | 13.15 | -0.63 | -4.57 | 13.46 | 13.475 | 12.87 | 1034077 |
| 1781821800 | 13.78 | 0.05 | 0.36 | 13.74 | 13.81 | 13.52 | 556057 |
| 1781735400 | 13.73 | -0.27 | -1.93 | 13.92 | 13.95 | 13.7 | 523643 |
| 1781649000 | 14 | 0.13 | 0.94 | 13.87 | 14.07 | 13.83 | 590690 |
| 1781562600 | 13.87 | 0.25 | 1.84 | 13.8 | 14 | 13.8 | 997183 |
| 1781303400 | 13.62 | 0 | 0.00 | 13.71 | 13.82 | 13.46 | 509273 |
| 1781217000 | 13.62 | 0.02 | 0.15 | 13.54 | 13.62 | 13.16 | 848321 |
| 1781130600 | 13.6 | -0.25 | -1.81 | 13.86 | 13.97 | 13.565 | 552593 |
| 1781044200 | 13.85 | 0.03 | 0.22 | 13.95 | 14.08 | 13.6111 | 445819 |
| 1780957800 | 13.82 | -0.16 | -1.14 | 13.83 | 13.9 | 13.72 | 551792 |
| 1780698600 | 13.98 | -0.1 | -0.71 | 13.94 | 14.055 | 13.805 | 550076 |
| 1780612200 | 14.08 | 0.33 | 2.40 | 13.68 | 14.12 | 13.641 | 525002 |
| 1780525800 | 13.75 | -0.09 | -0.65 | 13.8 | 13.9832 | 13.705 | 946292 |
| 1780439400 | 13.84 | -0.52 | -3.62 | 14.05 | 14.2552 | 13.71 | 1178266 |
| 1780353000 | 14.36 | -0.12 | -0.83 | 14.31 | 14.42 | 14.245 | 801252 |
| 1780093800 | 14.48 | -0.28 | -1.90 | 14.65 | 14.68 | 14.42 | 847037 |
| 1780007400 | 14.76 | -0.08 | -0.54 | 14.7 | 14.8 | 14.6127 | 423019 |
| 1779921000 | 14.84 | -0.04 | -0.27 | 14.81 | 14.97 | 14.7785 | 560401 |
| 1779834600 | 14.88 | 0.22 | 1.50 | 14.74 | 14.88 | 14.65 | 839302 |
| 1779489000 | 14.66 | -0.12 | -0.81 | 14.76 | 14.82 | 14.6 | 477078 |
| 1779402600 | 14.78 | -0.23 | -1.53 | 14.76 | 14.93 | 14.635 | 645199 |
| 1779316200 | 15.01 | 0.05 | 0.33 | 14.99 | 15.16 | 14.785 | 1017667 |
| 1779229800 | 14.96 | -0.27 | -1.77 | 15.29 | 15.29 | 14.885 | 1552027 |
| 1779143400 | 15.23 | -0.01 | -0.07 | 15.23 | 15.585 | 15.17 | 544608 |
| 1778884200 | 15.24 | -0.09 | -0.59 | 15.23 | 15.29 | 15.0901 | 397494 |
| 1778797800 | 15.33 | -0.3 | -1.92 | 15.19 | 15.3899 | 15.175 | 501889 |
| 1778711400 | 15.63 | 0.49 | 3.24 | 15.01 | 15.65 | 15.01 | 825461 |
| 1778625000 | 15.14 | -0.04 | -0.26 | 15.15 | 15.16 | 14.96 | 708394 |
| 1778538600 | 15.18 | -0.4 | -2.57 | 15.4 | 15.455 | 15.145 | 1113403 |
| 1778279400 | 15.58 | 0.1 | 0.65 | 15.5 | 15.605 | 15.4135 | 458264 |
| 1778193000 | 15.48 | -0.28 | -1.78 | 15.59 | 15.59 | 15.325 | 667560 |
| 1778106600 | 15.76 | 0.24 | 1.55 | 15.69 | 15.84 | 15.63 | 950958 |
| 1778020200 | 15.52 | 0.17 | 1.11 | 15.4 | 15.645 | 15.38 | 452742 |
| 1777933800 | 15.35 | -0.09 | -0.58 | 15.39 | 15.46 | 15.255 | 343543 |
| 1777674600 | 15.44 | -0.01 | -0.06 | 15.34 | 15.46 | 15.2263 | 446081 |
| 1777588200 | 15.45 | 0.91 | 6.26 | 15.03 | 15.48 | 14.75 | 865441 |
| 1777501800 | 14.54 | 0.06 | 0.41 | 14.47 | 14.695 | 14.33 | 453978 |
| 1777415400 | 14.48 | -0.05 | -0.34 | 14.42 | 14.5753 | 14.37 | 272361 |
| 1777329000 | 14.53 | 0.2 | 1.40 | 14.41 | 14.62 | 14.27 | 512537 |
| 1777069800 | 14.33 | 0.2 | 1.42 | 14.11 | 14.35 | 13.99 | 435730 |
| 1776983400 | 14.13 | -0.08 | -0.56 | 14.18 | 14.18 | 14.01 | 284976 |
| 1776897000 | 14.21 | 0.29 | 2.08 | 14.15 | 14.227 | 14.07 | 209175 |
| 1776810600 | 13.92 | -0.18 | -1.28 | 14.16 | 14.1899 | 13.91 | 1596719 |
| 1776724200 | 14.1 | -0.13 | -0.91 | 14.19 | 14.215 | 14.08 | 240883 |
| 1776465000 | 14.23 | 0.19 | 1.35 | 14.11 | 14.29 | 14.08 | 360153 |
| 1776378600 | 14.04 | -0.18 | -1.27 | 14.19 | 14.19 | 14.015 | 197276 |
| 1776292200 | 14.22 | 0.19 | 1.35 | 14.07 | 14.22 | 13.9972 | 388035 |
| 1776205800 | 14.03 | 0.36 | 2.63 | 13.8 | 14.07 | 13.76 | 346926 |
| 1776119400 | 13.67 | 0.14 | 1.03 | 13.51 | 13.7 | 13.495 | 197734 |
| 1775860200 | 13.53 | -0.08 | -0.59 | 13.64 | 13.6829 | 13.52 | 256275 |
| 1775773800 | 13.61 | 0.01 | 0.07 | 13.44 | 13.625 | 13.33 | 294317 |
| 1775687400 | 13.6 | 0.39 | 2.95 | 13.72 | 13.8 | 13.56 | 386344 |
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.
