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 | -0.79 | -6.19122257053 | 12.76 | 14.305 | 11.95 | 998426 | 13.09461825 | SP |
| 4 | -1.29 | -9.72850678733 | 13.26 | 14.305 | 10.91 | 1012465 | 12.45657032 | SP |
| 12 | -8.1 | -40.3587443946 | 20.07 | 20.53 | 10.91 | 829378 | 13.65680184 | SP |
| 26 | -17.8 | -59.7917366476 | 29.77 | 34.13 | 10.91 | 489784 | 16.57010893 | SP |
| 52 | -0.32 | -2.60374288039 | 12.29 | 38.11 | 6.755 | 368487 | 14.79602367 | SP |
| 156 | 4.42 | 58.5430463576 | 7.55 | 49.5691 | 2.185 | 206537 | 13.16486731 | SP |
| 260 | -20.1 | -62.6753975678 | 32.07 | 49.5691 | 2.185 | 141500 | 14.07279405 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 11.94 | -0.35 | -2.85 | 12.63 | 12.65 | 11.85 | 575404 |
| 1783636200 | 12.29 | -0.7 | -5.39 | 12 | 12.58 | 11.95 | 722313 |
| 1783549800 | 12.99 | -0.59 | -4.34 | 13.92 | 13.92 | 12.735 | 942661 |
| 1783463400 | 13.58 | 0.65 | 5.03 | 13.96 | 14.305 | 13.4203 | 1635626 |
| 1783377000 | 12.93 | -0.45 | -3.36 | 12.76 | 12.96 | 12.39 | 693102 |
| 1783031400 | 13.38 | 0.99 | 7.99 | 12.48 | 13.75 | 12.15 | 1417535 |
| 1782945000 | 12.39 | 1.03 | 9.07 | 12.06 | 12.43 | 11.9901 | 1007051 |
| 1782858600 | 11.36 | -0.77 | -6.35 | 11.98 | 12.08 | 11.26 | 620039 |
| 1782772200 | 12.13 | -0.83 | -6.40 | 12.705 | 13.5499 | 12.12 | 792237 |
| 1782513000 | 12.96 | 1.07 | 9.00 | 12.6 | 12.96 | 12.38 | 1125481 |
| 1782426600 | 11.89 | -0.63 | -5.03 | 11.42 | 12.8 | 11.42 | 1157835 |
| 1782340200 | 12.52 | 0.03 | 0.24 | 12.23 | 13.04 | 12.19 | 1043177 |
| 1782253800 | 12.49 | 1.34 | 12.02 | 12.32 | 12.6 | 12.01 | 1195900 |
| 1782167400 | 11.15 | -0.09 | -0.80 | 10.94 | 11.32 | 10.91 | 764274 |
| 1781821800 | 11.24 | -1.3 | -10.37 | 11.65 | 11.7199 | 11.215 | 1544624 |
| 1781735400 | 12.54 | -0.16 | -1.26 | 12.22 | 12.61 | 11.87 | 837237 |
| 1781649000 | 12.7 | 1.01 | 8.64 | 11.79 | 12.73 | 11.79 | 671248 |
| 1781562600 | 11.69 | -1.21 | -9.38 | 11.95 | 12.09 | 11.67 | 937680 |
| 1781303400 | 12.9 | -0.27 | -2.05 | 13.26 | 13.375 | 12.67 | 1116354 |
| 1781217000 | 13.17 | -1.55 | -10.53 | 14.24 | 14.4 | 13.01 | 1810797 |
| 1781130600 | 14.72 | 1.08 | 7.92 | 14.34 | 14.81 | 13.62 | 1618619 |
| 1781044200 | 13.64 | 0.23 | 1.72 | 12.92 | 15.2 | 12.83 | 2528461 |
| 1780957800 | 13.41 | -1.18 | -8.09 | 13.44 | 13.92 | 13.17 | 970340 |
| 1780698600 | 14.59 | 2.1 | 16.81 | 13.26 | 14.59 | 13.21 | 2106788 |
| 1780612200 | 12.49 | 0.6 | 5.05 | 12.94 | 13.265 | 12.175 | 1235906 |
| 1780525800 | 11.89 | 0.16 | 1.36 | 11.52 | 12.16 | 11.44 | 679360 |
| 1780439400 | 11.73 | -0.63 | -5.10 | 11.8 | 12.03 | 11.49 | 1106210 |
| 1780353000 | 12.36 | -0.81 | -6.15 | 13.01 | 13.07 | 12.21 | 747367 |
| 1780093800 | 13.17 | -0.02 | -0.15 | 12.99 | 13.17 | 12.6245 | 689373 |
| 1780007400 | 13.19 | -0.25 | -1.86 | 13.51 | 13.7 | 13.05 | 982764 |
| 1779921000 | 13.44 | 0.22 | 1.66 | 12.945 | 13.9 | 12.901 | 1075720 |
| 1779834600 | 13.22 | -0.96 | -6.77 | 13.61 | 13.65 | 12.99 | 502354 |
| 1779489000 | 14.18 | 0.06 | 0.42 | 13.9 | 14.23 | 13.7801 | 369586 |
| 1779402600 | 14.12 | 0.08 | 0.57 | 14.16 | 14.51 | 13.82 | 328483 |
| 1779316200 | 14.04 | -0.82 | -5.52 | 14.49 | 14.5794 | 13.85 | 736780 |
| 1779229800 | 14.86 | 0.23 | 1.57 | 15.16 | 15.56 | 14.34 | 921009 |
| 1779143400 | 14.63 | 0.46 | 3.25 | 13.69 | 15.1297 | 13.65 | 920564 |
| 1778884200 | 14.17 | 1.14 | 8.75 | 13.83 | 14.215 | 13.62 | 1004581 |
| 1778797800 | 13.03 | -0.72 | -5.24 | 13.7 | 13.7 | 12.91 | 514071 |
| 1778711400 | 13.75 | -0.47 | -3.31 | 13.75 | 14.33 | 13.54 | 425685 |
| 1778625000 | 14.22 | 0.42 | 3.04 | 14.26 | 15.07 | 13.8201 | 901991 |
| 1778538600 | 13.8 | -0.6 | -4.17 | 14.31 | 14.31 | 13.6294 | 688271 |
| 1778279400 | 14.4 | -1.42 | -8.98 | 15.34 | 15.34 | 14.33 | 563706 |
| 1778193000 | 15.82 | 0.28 | 1.80 | 15.77 | 16.046 | 15.18 | 434359 |
| 1778106600 | 15.54 | -1.61 | -9.39 | 16.3 | 16.579999 | 15.51 | 709931 |
| 1778020200 | 17.15 | -0.84 | -4.67 | 17.54 | 17.555 | 16.92 | 406626 |
| 1777933800 | 17.99 | 0.09 | 0.50 | 17.76 | 18.44 | 17.48 | 202332 |
| 1777674600 | 17.9 | -0.09 | -0.50 | 18.005 | 18.1159 | 17.67 | 202820 |
| 1777588200 | 17.99 | 0.26 | 1.47 | 17.54 | 18.58 | 17.34 | 252204 |
| 1777501800 | 17.73 | -0.16 | -0.89 | 17.7 | 18.1 | 17.61 | 213991 |
| 1777415400 | 17.89 | 0.92 | 5.42 | 18.19 | 18.47 | 17.66 | 596783 |
| 1777329000 | 16.97 | -0.48 | -2.75 | 17.3 | 17.865 | 16.94 | 477745 |
| 1777069800 | 17.45 | -1.6 | -8.40 | 18.18 | 18.49 | 17.159 | 729318 |
| 1776983400 | 19.05 | 0.02 | 0.11 | 18.91 | 19.47 | 18.44 | 323111 |
| 1776897000 | 19.03 | -1.03 | -5.13 | 19.65 | 19.91 | 19 | 336261 |
| 1776810600 | 20.06 | 0.13 | 0.65 | 19.83 | 20.25 | 19.795 | 255827 |
| 1776724200 | 19.93 | 0.1 | 0.50 | 20.08 | 20.53 | 19.9 | 238803 |
| 1776465000 | 19.83 | -0.71 | -3.46 | 20.07 | 20.3 | 19.82 | 241295 |
| 1776378600 | 20.54 | -0.21 | -1.01 | 20.925 | 21.2 | 20.4 | 218642 |
| 1776292200 | 20.75 | -0.5 | -2.35 | 21.26 | 21.565 | 20.73 | 331783 |
| 1776205800 | 21.25 | -1.21 | -5.39 | 22.09 | 22.36 | 21.25 | 446606 |
| 1776119400 | 22.46 | -0.5 | -2.18 | 23.44 | 23.44 | 22.4 | 444129 |
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.
