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 | -0.1425 | -1.4496439471 | 9.83 | 10.14 | 8.62 | 579433 | 9.19899263 | SP |
| 4 | -5.9525 | -38.0594629156 | 15.64 | 16.5 | 8.23 | 428305 | 11.05288117 | SP |
| 12 | -12.3525 | -56.0458257713 | 22.04 | 33.45 | 8.23 | 246946 | 16.91528833 | SP |
| 26 | -11.9125 | -55.150462963 | 21.6 | 49.23 | 8.23 | 243878 | 25.79010101 | SP |
| 52 | -16.3325 | -62.7690238278 | 26.02 | 49.23 | 8.23 | 246348 | 24.56999536 | SP |
| 156 | -16.3325 | -62.7690238278 | 26.02 | 49.23 | 8.23 | 246348 | 24.56999536 | SP |
| 260 | -16.3325 | -62.7690238278 | 26.02 | 49.23 | 8.23 | 246348 | 24.56999536 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 9.615 | 0.48 | 5.20 | 8.5 | 10.08 | 8.47 | 454110 |
| 1783636200 | 9.14 | -0.23 | -2.45 | 9.58 | 9.64 | 8.74 | 509754 |
| 1783549800 | 9.3699999 | -0.13 | -1.37 | 9.83 | 10.14 | 9.2899999 | 621279 |
| 1783463400 | 9.5 | 0.7 | 7.95 | 9.07 | 9.55 | 8.78 | 567590 |
| 1783377000 | 8.8 | -0.82 | -8.52 | 9.83 | 9.83 | 8.6199999 | 619110 |
| 1783031400 | 9.6199999 | -0.77 | -7.41 | 9.65 | 9.95 | 8.23 | 644768 |
| 1782945000 | 10.39 | -2.03 | -16.37 | 12.38 | 12.45 | 10.22 | 416708 |
| 1782858600 | 12.4237 | 0.31 | 2.59 | 12.1 | 12.65 | 11.85 | 154015 |
| 1782772200 | 12.11 | -0.81 | -6.24 | 12.4 | 13.0572 | 11.88 | 121611 |
| 1782513000 | 12.9158 | -1.68 | -11.54 | 14.67 | 14.685 | 12.8 | 161390 |
| 1782426600 | 14.6 | 1.04 | 7.67 | 13.06 | 14.74 | 13.035 | 221341 |
| 1782340200 | 13.56 | 1.39 | 11.42 | 12.32 | 13.776 | 11.9 | 290484 |
| 1782253800 | 12.17 | 0.58 | 5.00 | 12.46 | 12.6 | 11.55 | 362387 |
| 1782167400 | 11.59 | 0.51 | 4.60 | 11.12 | 11.668 | 10.2142 | 347204 |
| 1781821800 | 11.08 | -0.68 | -5.78 | 11.14 | 12.13 | 10.9 | 453878 |
| 1781735400 | 11.76 | -2.49 | -17.47 | 14.47 | 14.47 | 10.18 | 1767848 |
| 1781649000 | 14.25 | 0.36 | 2.59 | 13.31 | 14.87 | 12.82 | 144467 |
| 1781562600 | 13.89 | -1.65 | -10.62 | 13.64 | 14.05 | 13 | 208427 |
| 1781303400 | 15.54 | -0.32 | -2.02 | 15.64 | 16.5 | 14.6393 | 97226 |
| 1781217000 | 15.86 | -2.5 | -13.62 | 17.98 | 18.54 | 15.2907 | 174516 |
| 1781130600 | 18.36 | -1.22 | -6.23 | 19.32 | 19.32 | 16.079999 | 321963 |
| 1781044200 | 19.58 | 0.59 | 3.11 | 18.63 | 21.7 | 17.74 | 101011 |
| 1780957800 | 18.99 | -1.26 | -6.22 | 19.24 | 20.01 | 18.77 | 134844 |
| 1780698600 | 20.25 | 2.35 | 13.13 | 18.59 | 21.46 | 18.41 | 99582 |
| 1780612200 | 17.9 | -2.77 | -13.40 | 20.43 | 20.55 | 17.79 | 103695 |
| 1780525800 | 20.67 | 2.24 | 12.15 | 19.16 | 20.77 | 19.02 | 82429 |
| 1780439400 | 18.43 | 0.96 | 5.50 | 18.19 | 19.2 | 17.99 | 70848 |
| 1780353000 | 17.47 | 1.23 | 7.57 | 17.7 | 19.12 | 16.91 | 259800 |
| 1780093800 | 16.239999 | -4.75 | -22.62 | 20.4 | 21.0694 | 16.239999 | 389621 |
| 1780007400 | 20.9876 | -6.03 | -22.32 | 28.01 | 28.87 | 20.98 | 232736 |
| 1779921000 | 27.017 | -1.72 | -5.98 | 28.76 | 28.95 | 26.71 | 63232 |
| 1779834600 | 28.7368 | -0.28 | -0.96 | 28.29 | 29 | 27.23 | 29930 |
| 1779489000 | 29.0148 | 1.57 | 5.70 | 27 | 29.23 | 26.85 | 27802 |
| 1779402600 | 27.4496 | -0.11 | -0.40 | 27.84 | 28.23 | 26.8 | 69851 |
| 1779316200 | 27.56 | -1.14 | -3.97 | 28.23 | 28.94 | 27.09 | 58757 |
| 1779229800 | 28.7 | 2.03 | 7.63 | 27.16 | 29.39 | 27.16 | 53372 |
| 1779143400 | 26.666 | -0 | -0.01 | 27.45 | 27.79 | 24.92 | 43961 |
| 1778884200 | 26.67 | 2.13 | 8.68 | 25.91 | 27.04 | 25.91 | 33583 |
| 1778797800 | 24.54 | -2.8 | -10.24 | 27.7 | 28.21 | 23.68 | 114032 |
| 1778711400 | 27.34 | 0.98 | 3.72 | 27.04 | 28.17 | 26.78 | 62383 |
| 1778625000 | 26.36 | 1.58 | 6.38 | 25.74 | 27.24 | 25.25 | 47386 |
| 1778538600 | 24.78 | -2.71 | -9.84 | 27.72 | 28.97 | 24.61 | 97373 |
| 1778279400 | 27.485 | -0.58 | -2.05 | 28.08 | 29.375 | 27.485 | 92064 |
| 1778193000 | 28.06 | 1.85 | 7.06 | 26.24 | 28.579 | 26.19 | 231434 |
| 1778106600 | 26.21 | -1.41 | -5.10 | 27 | 28 | 25.92 | 73781 |
| 1778020200 | 27.62 | -0.41 | -1.46 | 27.2 | 27.995 | 26.68 | 144156 |
| 1777933800 | 28.03 | -2.34 | -7.70 | 29.51 | 29.51 | 26.63 | 339817 |
| 1777674600 | 30.37 | -0.76 | -2.44 | 30.18 | 30.88 | 29.05 | 227920 |
| 1777588200 | 31.13 | -1.48 | -4.54 | 32.61 | 33 | 30.24 | 160279 |
| 1777501800 | 32.61 | 6.67 | 25.71 | 31.95 | 33.45 | 31.22 | 514004 |
| 1777415400 | 25.94 | 1.22 | 4.94 | 26.24 | 26.5 | 25.22 | 380658 |
| 1777329000 | 24.72 | 0.38 | 1.56 | 24.56 | 25.19 | 23.8 | 68041 |
| 1777069800 | 24.34 | -0.74 | -2.95 | 24.11 | 25.49 | 24.11 | 196421 |
| 1776983400 | 25.08 | 2.55 | 11.32 | 23.45 | 25.94 | 23.03 | 247179 |
| 1776897000 | 22.53 | -1.19 | -5.02 | 22.01 | 23.085 | 21.7292 | 221231 |
| 1776810600 | 23.72 | 2.27 | 10.61 | 21.53 | 23.78 | 21.42 | 239095 |
| 1776724200 | 21.4455 | -0.23 | -1.08 | 22.26 | 22.83 | 20.94 | 262487 |
| 1776465000 | 21.68 | -2.18 | -9.14 | 22.04 | 22.15 | 20.31 | 295176 |
| 1776378600 | 23.86 | 0.36 | 1.53 | 22.52 | 25.39 | 22.52 | 265872 |
| 1776292200 | 23.5 | -6.24 | -20.98 | 26.32 | 27.9 | 23.4969 | 499035 |
| 1776205800 | 29.74 | -7.83 | -20.84 | 33.96 | 33.96 | 29.7 | 239505 |
| 1776119400 | 37.57 | -2.82 | -6.98 | 41.74 | 42.551 | 37.57 | 67203 |
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.
