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 | -8.08 | -33.8358458961 | 23.88 | 23.96 | 14.44 | 46714 | 17.03681883 | SP |
| 4 | -6.4 | -28.8288288288 | 22.2 | 29 | 14.44 | 43085 | 21.24244967 | SP |
| 12 | 9.08 | 135.119047619 | 6.72 | 32.8776 | 5.71 | 47613 | 19.71909972 | SP |
| 26 | 7.5 | 90.3614457831 | 8.3 | 32.8776 | 5.71 | 149826 | 10.41167116 | SP |
| 52 | 1.62 | 11.4245416079 | 14.18 | 32.8776 | 5.71 | 207674 | 10.13744195 | SP |
| 156 | 1.62 | 11.4245416079 | 14.18 | 32.8776 | 5.71 | 207674 | 10.13744195 | SP |
| 260 | 1.62 | 11.4245416079 | 14.18 | 32.8776 | 5.71 | 207674 | 10.13744195 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 15.0058 | -0.54 | -3.50 | 15.37 | 16.62 | 14.95 | 46429 |
| 1781044200 | 15.55 | -2.06 | -11.72 | 17.7 | 18 | 14.44 | 73931 |
| 1780957800 | 17.6135 | -0.99 | -5.31 | 18.85 | 18.9 | 17.48 | 56154 |
| 1780698600 | 18.6004 | -4.38 | -19.06 | 22.48 | 22.48 | 18.2 | 38190 |
| 1780612200 | 22.98 | -2.36 | -9.32 | 23.88 | 23.96 | 22.7 | 18866 |
| 1780525800 | 25.3419 | -2.87 | -10.17 | 26.67 | 27.11 | 24.41 | 30875 |
| 1780439400 | 28.21 | 2.04 | 7.80 | 26.81 | 29 | 26.745 | 44474 |
| 1780353000 | 26.1699 | 3.58 | 15.83 | 22.06 | 27.2 | 22.06 | 66997 |
| 1780093800 | 22.5943 | -1.86 | -7.59 | 23.99 | 23.99 | 22 | 36974 |
| 1780007400 | 24.45 | 1.26 | 5.43 | 22.89 | 25.455 | 22.5045 | 40927 |
| 1779921000 | 23.19 | -1.47 | -5.94 | 24.68 | 24.68 | 22.46 | 43762 |
| 1779834600 | 24.6554 | 1.93 | 8.50 | 23.35 | 26.27 | 22.1048 | 81112 |
| 1779489000 | 22.7247 | 1.73 | 8.26 | 21.88 | 23.47 | 21.72 | 32030 |
| 1779402600 | 20.9911 | 3.43 | 19.54 | 18.64 | 21.535 | 18.64 | 37897 |
| 1779316200 | 17.56 | 0.84 | 5.02 | 18.07 | 18.07 | 16.059999 | 16785 |
| 1779229800 | 16.719999 | -1.23 | -6.85 | 17.79 | 17.79 | 16.579999 | 25658 |
| 1779143400 | 17.95 | -3.03 | -14.44 | 20.75 | 20.75 | 16.97 | 40722 |
| 1778884200 | 20.9805 | 0.61 | 3.00 | 20 | 21.6799 | 20 | 36289 |
| 1778797800 | 20.37 | -2.71 | -11.74 | 22.2 | 22.2 | 19.495 | 50550 |
| 1778711400 | 23.08 | -1.11 | -4.59 | 23.77 | 24.0721 | 21.79 | 30981 |
| 1778625000 | 24.19 | -1.44 | -5.62 | 25 | 25.75 | 22.5048 | 31127 |
| 1778538600 | 25.63 | -0.13 | -0.50 | 26 | 27.78 | 23.3 | 49540 |
| 1778279400 | 25.76 | -1.53 | -5.61 | 31.04 | 32.8776 | 25.2 | 76527 |
| 1778193000 | 27.29 | -2.6 | -8.70 | 30.9 | 30.9 | 26.37 | 75931 |
| 1778106600 | 29.89 | 3.46 | 13.09 | 27.53 | 30.44 | 26.49 | 93907 |
| 1778020200 | 26.43 | 1.34 | 5.34 | 25.44 | 27.2 | 24.62 | 36110 |
| 1777933800 | 25.09 | -0.16 | -0.65 | 27.44 | 27.44 | 24.715 | 45551 |
| 1777674600 | 25.2533 | 0.24 | 0.95 | 24.5 | 25.86 | 23.42 | 53671 |
| 1777588200 | 25.015 | 3.32 | 15.28 | 21.8 | 25.015 | 21.8 | 51286 |
| 1777501800 | 21.7 | -0.43 | -1.94 | 22.74 | 22.74 | 21 | 12472 |
| 1777415400 | 22.13 | -2.25 | -9.22 | 23.37 | 23.37 | 21.19 | 21530 |
| 1777329000 | 24.3775 | 2.82 | 13.07 | 20.98 | 24.61 | 20.98 | 57415 |
| 1777069800 | 21.56 | -1.59 | -6.87 | 24.9 | 24.9 | 21.365 | 27002 |
| 1776983400 | 23.15 | -4.87 | -17.38 | 27.2 | 27.7 | 23 | 38707 |
| 1776897000 | 28.02 | 2.52 | 9.88 | 27.2 | 28.2 | 25.37 | 41789 |
| 1776810600 | 25.5 | -0.36 | -1.39 | 25.66 | 27.7 | 25.4 | 40507 |
| 1776724200 | 25.86 | 3.84 | 17.44 | 22.97 | 26.095 | 22.97 | 82492 |
| 1776465000 | 22.02 | -0.98 | -4.26 | 24.54 | 24.54 | 22.02 | 39254 |
| 1776378600 | 23 | 1.77 | 8.34 | 21.57 | 23.6 | 21.4 | 32236 |
| 1776292200 | 21.23 | 1.61 | 8.21 | 19.78 | 21.8 | 19.78 | 46792 |
| 1776205800 | 19.62 | 0.07 | 0.36 | 19.74 | 20.025 | 19.29 | 23666 |
| 1776119400 | 19.55 | 1.3 | 7.12 | 17.59 | 19.74 | 17.28 | 27750 |
| 1775860200 | 18.25 | 0.8 | 4.58 | 17.88 | 19.7 | 17.88 | 32581 |
| 1775773800 | 17.45 | -0.45 | -2.51 | 17.42 | 18.02 | 16.87 | 17251 |
| 1775687400 | 17.9 | 2.91 | 19.41 | 16.9 | 17.93 | 16.579999 | 50629 |
| 1775601000 | 14.99 | -0.94 | -5.90 | 15.32 | 15.7554 | 14.3351 | 33913 |
| 1775514600 | 15.93 | 0.83 | 5.50 | 15.9279 | 16.2 | 15.02 | 53311 |
| 1775169000 | 15.1 | 0.82 | 5.74 | 12.95 | 15.5272 | 12.95 | 38462 |
| 1775082600 | 14.28 | 0.07 | 0.49 | 14.49 | 15.02 | 14.03 | 26451 |
| 1774996200 | 14.21 | 1.45 | 11.36 | 13.32 | 14.325 | 12.8947 | 69635 |
| 1774909800 | 12.76 | -4.11 | -24.36 | 17.35 | 17.35 | 12.13 | 86268 |
| 1774650600 | 16.87 | 0.06 | 0.36 | 16.11 | 17.7356 | 16.11 | 25566 |
| 1774564200 | 16.81 | -1.31 | -7.23 | 17.06 | 17.8 | 16.5 | 17897 |
| 1774477800 | 18.1205 | 0.33 | 1.86 | 18.49 | 19 | 17.76 | 6927 |
| 1774391400 | 17.79 | 0.08 | 0.45 | 17.12 | 18 | 16.43 | 32662 |
| 1774305000 | 17.71 | 1.54 | 9.52 | 16.44 | 18.29 | 16.44 | 48540 |
| 1774045800 | 16.17 | -1.77 | -9.87 | 17.89 | 18.39 | 16.0501 | 46367 |
| 1773959400 | 17.94 | -3.24 | -15.30 | 20.16 | 20.16 | 17.13 | 106662 |
| 1773873000 | 21.18 | -1.32 | -5.87 | 22.65 | 22.65 | 21.1203 | 28249 |
| 1773786600 | 22.5 | 0 | 0.00 | 22.95 | 23.52 | 22.049999 | 33337 |
| 1773700200 | 22.5 | 1.5 | 7.14 | 21.72 | 23.1 | 21.21 | 56969 |
| 1773441000 | 21 | -2.1 | -9.09 | 23.49 | 23.49 | 20.67 | 57808 |
| 1773354600 | 23.1 | -1.98 | -7.89 | 24.119999 | 25.23 | 22.5 | 32436 |
| 1773268200 | 25.08 | 0.66 | 2.70 | 24.06 | 25.589999 | 23.61 | 34194 |
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.
