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 | -0.55 | -4.15407854985 | 13.24 | 13.35 | 12.155 | 725909 | 12.68373326 | SP |
| 4 | -2.2 | -14.7750167898 | 14.89 | 15.131 | 12.155 | 601182 | 13.42053952 | SP |
| 12 | -2.86 | -18.3922829582 | 15.55 | 16.981 | 12.155 | 481360 | 14.83488956 | SP |
| 26 | -5.01 | -28.3050847458 | 17.7 | 23.81 | 12.155 | 864705 | 17.19531118 | SP |
| 52 | 0.91 | 7.72495755518 | 11.78 | 23.81 | 11.565 | 937389 | 15.59295161 | SP |
| 156 | 1.81 | 16.6360294118 | 10.88 | 23.81 | 8.55 | 472014 | 13.74220066 | SP |
| 260 | -5.97 | -31.9935691318 | 18.66 | 23.81 | 8.55 | 309513 | 13.85840755 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 12.8 | 0.25 | 1.99 | 12.71 | 12.8752 | 12.58 | 687101 |
| 1782426600 | 12.55 | 0.28 | 2.28 | 12.51 | 12.605 | 12.36 | 396404 |
| 1782340200 | 12.27 | -0.67 | -5.18 | 12.39 | 12.52 | 12.155 | 1195811 |
| 1782253800 | 12.94 | -0.26 | -1.97 | 13 | 13.06 | 12.79 | 881566 |
| 1782167400 | 13.2 | -0.23 | -1.71 | 13.24 | 13.35 | 13.1 | 468665 |
| 1781821800 | 13.43 | -0.21 | -1.54 | 13.6 | 13.64 | 13.32 | 956294 |
| 1781735400 | 13.64 | -0.6 | -4.21 | 14.15 | 14.24 | 13.5802 | 807153 |
| 1781649000 | 14.24 | 0.27 | 1.93 | 14.23 | 14.33 | 14.145 | 389130 |
| 1781562600 | 13.97 | 0.57 | 4.25 | 14.23 | 14.31 | 13.96 | 506800 |
| 1781303400 | 13.4 | -0.16 | -1.18 | 13.59 | 13.59 | 13.22 | 722466 |
| 1781217000 | 13.56 | 0.51 | 3.91 | 13.17 | 13.61 | 13.13 | 382468 |
| 1781130600 | 13.05 | -0.29 | -2.17 | 13.1 | 13.37 | 13.05 | 763328 |
| 1781044200 | 13.34 | -0.11 | -0.82 | 13.62 | 13.74 | 13.12 | 499580 |
| 1780957800 | 13.45 | -0.23 | -1.68 | 13.44 | 13.52 | 13.24 | 432604 |
| 1780698600 | 13.68 | -0.9 | -6.17 | 14.39 | 14.48 | 13.59 | 911005 |
| 1780612200 | 14.58 | 0.16 | 1.11 | 14.55 | 14.64 | 14.5 | 181050 |
| 1780525800 | 14.42 | -0.62 | -4.12 | 14.9 | 14.9 | 14.37 | 409409 |
| 1780439400 | 15.04 | 0.14 | 0.94 | 15.07 | 15.131 | 14.93 | 548110 |
| 1780353000 | 14.9 | -0.02 | -0.13 | 14.89 | 14.985 | 14.77 | 283521 |
| 1780093800 | 14.92 | 0.01 | 0.07 | 14.99 | 15.07 | 14.785 | 599689 |
| 1780007400 | 14.91 | -0.06 | -0.40 | 14.64 | 14.96 | 14.52 | 369422 |
| 1779921000 | 14.97 | -0.18 | -1.19 | 14.865 | 14.98 | 14.85 | 182880 |
| 1779834600 | 15.15 | 0.28 | 1.88 | 15.09 | 15.1799 | 14.97 | 311446 |
| 1779489000 | 14.87 | -0.34 | -2.24 | 14.92 | 15.0049 | 14.74 | 252825 |
| 1779402600 | 15.21 | 0.1 | 0.66 | 14.8 | 15.24 | 14.78 | 482671 |
| 1779316200 | 15.11 | 0.26 | 1.75 | 14.77 | 15.13 | 14.76 | 408947 |
| 1779229800 | 14.85 | -0.38 | -2.50 | 14.89 | 15.06 | 14.83 | 454113 |
| 1779143400 | 15.23 | -0.17 | -1.10 | 15.4 | 15.49 | 15.17 | 783149 |
| 1778884200 | 15.4 | -0.55 | -3.45 | 15.415 | 15.51 | 15.3364 | 593278 |
| 1778797800 | 15.95 | -0.7 | -4.20 | 16.16 | 16.16 | 15.9 | 337513 |
| 1778711400 | 16.649999 | 0.13 | 0.79 | 16.51 | 16.981 | 16.425 | 485880 |
| 1778625000 | 16.52 | -0.07 | -0.42 | 16.305 | 16.579999 | 16.05 | 488017 |
| 1778538600 | 16.59 | 0.57 | 3.56 | 16.37 | 16.6099 | 16.32 | 734357 |
| 1778279400 | 16.02 | 0.07 | 0.44 | 15.82 | 16.1 | 15.82 | 244091 |
| 1778193000 | 15.95 | -0.29 | -1.79 | 16.399999 | 16.399999 | 15.8801 | 569064 |
| 1778106600 | 16.239999 | 0.78 | 5.05 | 15.925 | 16.3 | 15.85 | 437357 |
| 1778020200 | 15.46 | 0.05 | 0.32 | 15.67 | 15.75 | 15.46 | 162311 |
| 1777933800 | 15.41 | -0.44 | -2.78 | 15.51 | 15.6799 | 15.34 | 475610 |
| 1777674600 | 15.85 | -0.03 | -0.19 | 15.84 | 16.11 | 15.8001 | 325669 |
| 1777588200 | 15.88 | 0.85 | 5.66 | 15.5 | 15.92 | 15.46 | 704842 |
| 1777501800 | 15.03 | -0.28 | -1.83 | 15.005 | 15.14 | 14.95 | 442705 |
| 1777415400 | 15.31 | -0.27 | -1.73 | 15.35 | 15.466 | 15.26 | 551066 |
| 1777329000 | 15.58 | -0.3 | -1.89 | 15.62 | 15.718 | 15.54 | 260306 |
| 1777069800 | 15.88 | 0.17 | 1.08 | 15.68 | 15.95 | 15.67 | 178157 |
| 1776983400 | 15.71 | -0.67 | -4.09 | 15.87 | 16.0398 | 15.62 | 333702 |
| 1776897000 | 16.379999 | 0.4 | 2.50 | 16.399999 | 16.579999 | 16.34 | 167367 |
| 1776810600 | 15.98 | -0.49 | -2.98 | 16.379999 | 16.57 | 15.9 | 781786 |
| 1776724200 | 16.469999 | -0.23 | -1.38 | 16.399999 | 16.5 | 16.29 | 257724 |
| 1776465000 | 16.7 | 0.17 | 1.03 | 16.75 | 16.94 | 16.645 | 435295 |
| 1776378600 | 16.53 | -0.2 | -1.20 | 16.7 | 16.76 | 16.42 | 405632 |
| 1776292200 | 16.73 | 0.08 | 0.48 | 16.7 | 16.855 | 16.55 | 343684 |
| 1776205800 | 16.649999 | 0.25 | 1.52 | 16.36 | 16.7 | 16.3325 | 387173 |
| 1776119400 | 16.399999 | 0.29 | 1.80 | 15.91 | 16.4178 | 15.91 | 325533 |
| 1775860200 | 16.11 | -0.44 | -2.66 | 16.079999 | 16.309999 | 16.07 | 341545 |
| 1775773800 | 16.55 | 0.31 | 1.91 | 16.19 | 16.594999 | 16.105 | 490483 |
| 1775687400 | 16.239999 | 0.82 | 5.32 | 16.57 | 16.62 | 16.1 | 606358 |
| 1775601000 | 15.42 | -0.25 | -1.60 | 15.33 | 15.44 | 15.03 | 372597 |
| 1775514600 | 15.67 | -0.04 | -0.25 | 15.55 | 15.69 | 15.44 | 412165 |
| 1775169000 | 15.71 | 0.11 | 0.71 | 15.2 | 15.79 | 15.09 | 551458 |
| 1775082600 | 15.6 | 0.07 | 0.45 | 15.51 | 15.79 | 15.38 | 1039081 |
| 1774996200 | 15.53 | 0.73 | 4.93 | 15.02 | 15.55 | 15.02 | 757528 |
| 1774909800 | 14.8 | 0.13 | 0.89 | 14.92 | 14.97 | 14.65 | 521662 |
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.
