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 | -1.36 | -11.8363794604 | 11.49 | 12.25 | 10.07 | 2198605 | 11.39384287 | CS |
| 4 | -2.18 | -17.7091795288 | 12.31 | 14.58 | 10 | 2056764 | 12.00636379 | CS |
| 12 | -0.59 | -5.50373134328 | 10.72 | 15.665 | 10 | 1885589 | 12.91314021 | CS |
| 26 | -5.91 | -36.8453865337 | 16.04 | 21.55 | 10 | 1952199 | 14.35453988 | CS |
| 52 | 2.16 | 27.1016311167 | 7.97 | 21.55 | 7.835 | 1857365 | 13.49831487 | CS |
| 156 | -3.37 | -24.962962963 | 13.5 | 21.55 | 4.5 | 1009242 | 11.77907921 | CS |
| 260 | -1.62 | -13.7872340426 | 11.75 | 21.55 | 4.5 | 833791 | 11.80383074 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 10.07 | -1.05 | -9.44 | 10.83 | 11.07 | 10.07 | 2610412 |
| 1782167400 | 11.12 | -0.28 | -2.46 | 11.35 | 11.5882 | 11.08 | 1446413 |
| 1781821800 | 11.4 | -0.05 | -0.44 | 11.56 | 11.8 | 10.91 | 3328582 |
| 1781735400 | 11.45 | -0.08 | -0.69 | 11.53 | 12.25 | 11.35 | 2145973 |
| 1781649000 | 11.53 | 0.14 | 1.23 | 11.49 | 11.885 | 11.39 | 1873451 |
| 1781562600 | 11.39 | 0.36 | 3.26 | 11.75 | 12.18 | 11.33 | 2580987 |
| 1781303400 | 11.03 | 0.21 | 1.94 | 10.98 | 11.39 | 10.925 | 2226921 |
| 1781217000 | 10.82 | 0.7 | 6.92 | 10.27 | 10.88 | 10.13 | 1937337 |
| 1781130600 | 10.12 | -0.66 | -6.12 | 10.33 | 10.7784 | 10 | 2640743 |
| 1781044200 | 10.78 | -0.5 | -4.43 | 11.5 | 11.589 | 10.46 | 2454359 |
| 1780957800 | 11.28 | -0.21 | -1.83 | 11.7 | 11.81 | 11.16 | 1752325 |
| 1780698600 | 11.49 | -1.97 | -14.64 | 13.06 | 13.305 | 11.38 | 2264614 |
| 1780612200 | 13.46 | 0.1 | 0.75 | 13.34 | 13.88 | 13.25 | 1305806 |
| 1780525800 | 13.36 | -0.9 | -6.31 | 14.01 | 14.1099 | 13.35 | 1593668 |
| 1780439400 | 14.26 | 0.57 | 4.16 | 13.54 | 14.58 | 13.5325 | 2053633 |
| 1780353000 | 13.69 | 0.23 | 1.71 | 13.21 | 13.8 | 12.97 | 1942053 |
| 1780093800 | 13.46 | -0.26 | -1.90 | 13.77 | 13.77 | 12.78 | 2572051 |
| 1780007400 | 13.72 | 0.68 | 5.21 | 12.91 | 13.79 | 12.7 | 1672045 |
| 1779921000 | 13.04 | 0.03 | 0.23 | 12.89 | 13.2065 | 12.7 | 897153 |
| 1779834600 | 13.01 | 1.21 | 10.25 | 12.31 | 13.0417 | 12.2 | 2390402 |
| 1779489000 | 11.8 | -0.46 | -3.75 | 12.26 | 12.405 | 11.735 | 1341311 |
| 1779402600 | 12.26 | 0.13 | 1.07 | 11.89 | 12.6 | 11.83 | 1076993 |
| 1779316200 | 12.13 | 0.52 | 4.48 | 11.95 | 12.235 | 11.61 | 2402337 |
| 1779229800 | 11.61 | -0.61 | -4.99 | 11.97 | 12.1 | 11.47 | 1559653 |
| 1779143400 | 12.22 | -0.54 | -4.23 | 12.77 | 12.9 | 11.97 | 1495948 |
| 1778884200 | 12.76 | -1.04 | -7.54 | 13.17 | 13.21 | 12.601 | 1916290 |
| 1778797800 | 13.8 | -1.14 | -7.63 | 14.85 | 15.03 | 13.71 | 1613161 |
| 1778711400 | 14.94 | 0.33 | 2.26 | 14.67 | 15.2967 | 14.41 | 1681409 |
| 1778625000 | 14.61 | -0.27 | -1.81 | 14.45 | 14.72 | 13.665 | 2326619 |
| 1778538600 | 14.88 | 0.98 | 7.05 | 14.01 | 15.04 | 13.92 | 2149838 |
| 1778279400 | 13.9 | 0.18 | 1.31 | 13.55 | 14.36 | 13.27 | 3053029 |
| 1778193000 | 13.72 | 0.08 | 0.59 | 13.75 | 14.195 | 13.555 | 1500311 |
| 1778106600 | 13.64 | 0.85 | 6.65 | 13.09 | 13.785 | 12.92 | 1377629 |
| 1778020200 | 12.79 | 0.4 | 3.23 | 12.52 | 12.87 | 12.35 | 1289846 |
| 1777933800 | 12.39 | -0.7 | -5.35 | 12.78 | 12.97 | 12.305 | 1731811 |
| 1777674600 | 13.09 | 0.26 | 2.03 | 12.68 | 13.31 | 12.56 | 1657758 |
| 1777588200 | 12.83 | 0.52 | 4.22 | 12.56 | 13.09 | 12.54 | 2296145 |
| 1777501800 | 12.31 | -0.83 | -6.32 | 13.03 | 13.145 | 12.16 | 1985897 |
| 1777415400 | 13.14 | -0.72 | -5.19 | 13.55 | 14 | 12.99 | 1600633 |
| 1777329000 | 13.86 | 0.22 | 1.61 | 13.44 | 13.885 | 13.41 | 1114372 |
| 1777069800 | 13.64 | 0.06 | 0.44 | 13.82 | 14 | 13.35 | 1396651 |
| 1776983400 | 13.58 | -1.57 | -10.36 | 14.39 | 14.978 | 13.47 | 2210520 |
| 1776897000 | 15.15 | 0.77 | 5.35 | 14.75 | 15.26 | 14.71 | 1470053 |
| 1776810600 | 14.38 | -1.01 | -6.56 | 15.35 | 15.65 | 14.335 | 1683485 |
| 1776724200 | 15.39 | -0.01 | -0.06 | 15.08 | 15.665 | 14.7074 | 2294430 |
| 1776465000 | 15.4 | 0.43 | 2.87 | 15.4 | 15.48 | 14.98 | 2675804 |
| 1776378600 | 14.97 | 0.19 | 1.29 | 14.74 | 14.97 | 14.355 | 1596065 |
| 1776292200 | 14.78 | 0.39 | 2.71 | 14.42 | 14.81 | 14.2 | 1459079 |
| 1776205800 | 14.39 | 0.89 | 6.59 | 13.8 | 14.445 | 13.7 | 2101241 |
| 1776119400 | 13.5 | 0.06 | 0.45 | 13.18 | 13.76 | 13.05 | 1546977 |
| 1775860200 | 13.44 | 0.57 | 4.43 | 13.06 | 13.94 | 13.055 | 1939513 |
| 1775773800 | 12.87 | -0.26 | -1.98 | 12.96 | 13.31 | 12.54 | 1591619 |
| 1775687400 | 13.13 | 1.32 | 11.18 | 12.85 | 13.19 | 12.72 | 3414261 |
| 1775601000 | 11.81 | -0.42 | -3.43 | 12.04 | 12.25 | 11.66 | 1472079 |
| 1775514600 | 12.23 | 0.04 | 0.33 | 12.06 | 12.29 | 11.94 | 967473 |
| 1775169000 | 12.19 | -0.02 | -0.16 | 11.53 | 12.4 | 11.53 | 1150313 |
| 1775082600 | 12.21 | 0.39 | 3.30 | 12.07 | 12.52 | 11.93 | 2193531 |
| 1774996200 | 11.82 | 1.05 | 9.75 | 10.72 | 11.87 | 10.65 | 2065999 |
| 1774909800 | 10.77 | -0.1 | -0.92 | 11.08 | 11.4 | 10.62 | 2210267 |
| 1774650600 | 10.87 | 0.07 | 0.65 | 10.78 | 11.12 | 10.63 | 2000979 |
| 1774564200 | 10.8 | -0.36 | -3.23 | 10.75 | 10.96 | 10.62 | 3539411 |
| 1774477800 | 11.16 | 0.07 | 0.63 | 11.69 | 11.92 | 10.965 | 4767715 |
| 1774391400 | 11.09 | -0.22 | -1.95 | 11.07 | 11.29 | 10.79 | 2304398 |
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.
