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 | 1.26 | 9.7372488408 | 12.94 | 15.2 | 12.175 | 1692023 | 13.8888249 | SP |
| 4 | 0.5 | 3.6496350365 | 13.7 | 15.56 | 11.44 | 1002018 | 13.61689549 | SP |
| 12 | -15.1 | -51.5358361775 | 29.3 | 34.13 | 11.44 | 556621 | 16.31287433 | SP |
| 26 | -15.95 | -52.9021558872 | 30.15 | 36.47 | 11.44 | 333806 | 18.95413536 | SP |
| 52 | -1.48 | -9.4387755102 | 15.68 | 38.11 | 6.755 | 296714 | 15.39391979 | SP |
| 156 | 5.61 | 65.3084982538 | 8.59 | 49.53 | 2.185 | 182503 | 13.19350631 | SP |
| 260 | -21.31 | -60.0112644326 | 35.51 | 49.53 | 2.185 | 125536 | 14.28253058 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860200 | 22.96 | -1.19 | -4.93 | 23.99 | 23.99 | 22.4884 | 735261 |
| 1775773800 | 24.15 | -0.8 | -3.21 | 25 | 25 | 24.075 | 211650 |
| 1775687400 | 24.95 | -2.39 | -8.74 | 24.63 | 25.82 | 24.42005 | 264135 |
| 1775601000 | 27.34 | -0.81 | -2.88 | 28.2 | 28.8632 | 27.33 | 105073 |
| 1775514600 | 28.15 | -0.31 | -1.09 | 28.21 | 28.68 | 28.11 | 70366 |
| 1775169000 | 28.46 | -0.34 | -1.18 | 30.7 | 30.7 | 28.4401 | 146531 |
| 1775082600 | 28.8 | -1.19 | -3.97 | 29.35 | 29.5799 | 28.24 | 159964 |
| 1774996200 | 29.99 | -3.77 | -11.17 | 32.479999 | 32.784999 | 29.89 | 314150 |
| 1774909800 | 33.76 | 1.75 | 5.47 | 31.78 | 34.13 | 31.2804 | 343144 |
| 1774650600 | 32.009999 | 1.21 | 3.93 | 31.04 | 32.209899 | 30.885 | 353249 |
| 1774564200 | 30.8 | 2.58 | 9.14 | 29.33 | 30.805 | 29.15 | 145513 |
| 1774477800 | 28.22 | -0.95 | -3.26 | 28.62 | 28.62 | 27.63 | 83221 |
| 1774391400 | 29.17 | -0.04 | -0.14 | 29.705 | 29.81 | 28.82 | 169852 |
| 1774305000 | 29.21 | -0.95 | -3.15 | 28.94 | 29.49 | 28.14 | 215092 |
| 1774045800 | 30.16 | 1.62 | 5.68 | 28.55 | 30.5 | 28.55 | 173783 |
| 1773959400 | 28.54 | 0.05 | 0.18 | 29.3 | 30.0001 | 28.115 | 112464 |
| 1773873000 | 28.49 | 0.47 | 1.68 | 27.79 | 28.49 | 27.7 | 44828 |
| 1773786600 | 28.02 | 0.06 | 0.21 | 27.51 | 28.33 | 27.38 | 71323 |
| 1773700200 | 27.96 | -0.96 | -3.32 | 27.74 | 28.15 | 26.805 | 108011 |
| 1773441000 | 28.92 | 0.76 | 2.70 | 27.76 | 28.99 | 27.34 | 103900 |
| 1773354600 | 28.16 | 1.15 | 4.26 | 27.41 | 28.53 | 27.41 | 111484 |
| 1773268200 | 27.01 | -0.3 | -1.10 | 27.21 | 27.22 | 26.49 | 113502 |
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.
