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 | -0.02 | -0.15455950541 | 12.94 | 13.2787 | 12.92 | 31602 | 13.10921354 | SP |
| 4 | 0.95 | 7.93650793651 | 11.97 | 13.2787 | 11.72 | 48983 | 12.7204748 | SP |
| 12 | 0.24 | 1.8927444795 | 12.68 | 13.365 | 11.72 | 35451 | 12.61920269 | SP |
| 26 | -1.6 | -11.0192837466 | 14.52 | 14.6 | 11.251 | 33687 | 12.84321191 | SP |
| 52 | -3.56 | -21.6019417476 | 16.48 | 16.6709 | 11.251 | 28386 | 14.02278904 | SP |
| 156 | 0.86 | 7.13101160862 | 12.06 | 17.3399 | 11.251 | 27019 | 14.48801562 | SP |
| 260 | -3.11 | -19.4011228946 | 16.03 | 17.3399 | 9.53 | 19881 | 14.36335088 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 13.1364 | 0.11 | 0.82 | 13.21 | 13.2787 | 13.1 | 92001 |
| 1783377000 | 13.03 | -0.1 | -0.73 | 13.01 | 13.07 | 12.97 | 16828 |
| 1783031400 | 13.126 | 0.1 | 0.74 | 13.08 | 13.18 | 13.08 | 2335 |
| 1782945000 | 13.03 | 0.16 | 1.24 | 12.94 | 13.09 | 12.94 | 15242 |
| 1782858600 | 12.87 | 0.07 | 0.55 | 12.87 | 12.92 | 12.82 | 8056 |
| 1782772200 | 12.8 | 0.03 | 0.27 | 12.81 | 12.8495 | 12.75 | 8036 |
| 1782513000 | 12.766 | -0.02 | -0.19 | 12.71 | 12.8123 | 12.7001 | 111933 |
| 1782426600 | 12.79 | -0.02 | -0.16 | 12.81 | 12.81 | 12.7 | 77608 |
| 1782340200 | 12.81 | 0.14 | 1.12 | 12.78 | 12.86 | 12.78 | 80498 |
| 1782253800 | 12.6675 | -0.21 | -1.65 | 12.8 | 12.8 | 12.63 | 51936 |
| 1782167400 | 12.8799 | 0.19 | 1.50 | 12.79 | 12.99 | 12.79 | 60418 |
| 1781821800 | 12.69 | 0.15 | 1.24 | 12.7 | 12.7382 | 12.6597 | 155236 |
| 1781735400 | 12.535 | -0.04 | -0.28 | 12.61 | 12.74 | 12.5001 | 20206 |
| 1781649000 | 12.57 | 0.07 | 0.56 | 12.56 | 12.62 | 12.53 | 25567 |
| 1781562600 | 12.5 | 0.35 | 2.88 | 12.4 | 12.61 | 12.37 | 87661 |
| 1781303400 | 12.15 | 0.23 | 1.89 | 12.13 | 12.175 | 12.11 | 46458 |
| 1781217000 | 11.925 | 0.03 | 0.29 | 11.76 | 11.925 | 11.72 | 17100 |
| 1781130600 | 11.8903 | -0.06 | -0.50 | 11.97 | 12.02 | 11.8903 | 4581 |
| 1781044200 | 11.95 | 0.11 | 0.93 | 12.08 | 12.0995 | 11.92 | 16909 |
| 1780957800 | 11.84 | -0.12 | -1.00 | 11.93 | 12.0863 | 11.8001 | 25436 |
| 1780698600 | 11.96 | -0.16 | -1.28 | 12.19 | 12.19 | 11.92 | 13630 |
| 1780612200 | 12.115 | 0.15 | 1.28 | 12.38 | 12.38 | 12.05 | 4168 |
| 1780525800 | 11.9614 | -0.25 | -2.04 | 12.08 | 12.08 | 11.9 | 8625 |
| 1780439400 | 12.21 | 0.02 | 0.14 | 12.24 | 12.24 | 12.2 | 21764 |
| 1780353000 | 12.1925 | -0.14 | -1.10 | 12.25 | 12.25 | 12.0701 | 38046 |
| 1780093800 | 12.3278 | 0.03 | 0.23 | 12.37 | 12.37 | 12.3 | 11604 |
| 1780007400 | 12.3 | 0.01 | 0.08 | 12.27 | 12.36 | 12.15 | 45044 |
| 1779921000 | 12.29 | 0.07 | 0.57 | 12.31 | 12.4 | 12.25 | 20317 |
| 1779834600 | 12.22 | 0.03 | 0.21 | 12.26 | 12.294 | 12.21 | 20915 |
| 1779489000 | 12.194 | 0.03 | 0.28 | 12.25 | 12.285 | 12.19 | 145209 |
| 1779402600 | 12.16 | -0.02 | -0.19 | 12.03 | 12.17 | 11.97 | 24469 |
| 1779316200 | 12.1835 | 0.2 | 1.70 | 12 | 12.2 | 12 | 52820 |
| 1779229800 | 11.98 | -0.02 | -0.17 | 11.98 | 12.02 | 11.97 | 1359 |
| 1779143400 | 12 | -0.03 | -0.25 | 12.02 | 12.02 | 11.93 | 24855 |
| 1778884200 | 12.03 | -0.11 | -0.91 | 12.08 | 12.08 | 12.0276 | 19912 |
| 1778797800 | 12.14 | 0.07 | 0.58 | 12.09 | 12.1799 | 12.09 | 11174 |
| 1778711400 | 12.0697 | -0 | -0.00 | 12.03 | 12.08 | 12.0001 | 16411 |
| 1778625000 | 12.07 | -0.39 | -3.13 | 12.14 | 12.1573 | 12 | 16355 |
| 1778538600 | 12.46 | -0.43 | -3.31 | 12.58 | 12.65 | 12.44 | 28044 |
| 1778279400 | 12.8866 | -0.08 | -0.60 | 12.95 | 12.95 | 12.86 | 20550 |
| 1778193000 | 12.965 | 0.02 | 0.12 | 13.05 | 13.16 | 12.91 | 28812 |
| 1778106600 | 12.95 | 0.18 | 1.43 | 12.91 | 13 | 12.84 | 16210 |
| 1778020200 | 12.768 | 0.07 | 0.54 | 12.74 | 12.78 | 12.72 | 21996 |
| 1777933800 | 12.7 | -0.12 | -0.94 | 12.77 | 12.835 | 12.7 | 7591 |
| 1777674600 | 12.82 | 0.03 | 0.23 | 12.86 | 12.895 | 12.79 | 24049 |
| 1777588200 | 12.79 | 0.06 | 0.47 | 12.77 | 12.8504 | 12.71 | 32577 |
| 1777501800 | 12.73 | -0.19 | -1.51 | 12.74 | 12.7635 | 12.69 | 7046 |
| 1777415400 | 12.9248 | 0.08 | 0.66 | 12.79 | 12.93 | 12.79 | 40685 |
| 1777329000 | 12.84 | -0.16 | -1.23 | 12.91 | 12.915 | 12.82 | 89578 |
| 1777069800 | 13 | 0.03 | 0.23 | 12.93 | 13.0199 | 12.9001 | 8473 |
| 1776983400 | 12.97 | -0.02 | -0.15 | 12.97 | 13.06 | 12.85 | 8263 |
| 1776897000 | 12.99 | 0.04 | 0.31 | 13 | 13.075 | 12.99 | 167382 |
| 1776810600 | 12.95 | -0.05 | -0.38 | 13.06 | 13.095 | 12.9 | 15995 |
| 1776724200 | 13 | -0.23 | -1.74 | 12.97 | 13.1 | 12.94 | 15285 |
| 1776465000 | 13.23 | 0.34 | 2.64 | 13.14 | 13.365 | 13.14 | 16200 |
| 1776378600 | 12.8899 | 0.11 | 0.86 | 12.79 | 12.93 | 12.79 | 25657 |
| 1776292200 | 12.78 | 0.16 | 1.27 | 12.68 | 12.7802 | 12.62 | 25568 |
| 1776205800 | 12.62 | 0.17 | 1.37 | 12.59 | 12.68 | 12.53 | 6505 |
| 1776119400 | 12.45 | -0.04 | -0.32 | 12.43 | 12.48 | 12.29 | 18459 |
| 1775860200 | 12.49 | 0.15 | 1.22 | 12.58 | 12.59 | 12.46 | 14777 |
| 1775773800 | 12.34 | -0.09 | -0.72 | 12.42 | 12.44 | 12.31 | 52817 |
| 1775687400 | 12.43 | 0.65 | 5.54 | 12.42 | 12.52 | 12.36 | 41803 |
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.
