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 | 0.16 | 1.27490039841 | 12.55 | 12.76 | 12.49 | 40493 | 12.55468065 | SP |
| 4 | 0.15 | 1.19426751592 | 12.56 | 12.83 | 12.27 | 61493 | 12.57568118 | SP |
| 12 | -0.38 | -2.90297937357 | 13.09 | 13.41 | 12.27 | 53185 | 12.86779081 | SP |
| 26 | -0.83 | -6.12998522895 | 13.54 | 14.09 | 12.27 | 62223 | 13.2695697 | SP |
| 52 | -0.4 | -3.05110602593 | 13.11 | 14.12 | 12.27 | 85273 | 13.48631718 | SP |
| 156 | -2.54 | -16.6557377049 | 15.25 | 15.46 | 11.735 | 73455 | 13.35241272 | SP |
| 260 | -12.32 | -49.2209348781 | 25.03 | 25.455 | 11.735 | 62242 | 14.62423289 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 12.76 | 0.22 | 1.77 | 12.56 | 12.76 | 12.56 | 28316 |
| 1781130600 | 12.5375 | -0.03 | -0.25 | 12.59 | 12.6 | 12.51 | 13437 |
| 1781044200 | 12.5688 | 0.08 | 0.63 | 12.53 | 12.5806 | 12.52 | 22282 |
| 1780957800 | 12.49 | -0.04 | -0.32 | 12.58 | 12.585 | 12.49 | 62027 |
| 1780698600 | 12.53 | -0.18 | -1.38 | 12.55 | 12.56 | 12.5 | 76401 |
| 1780612200 | 12.705 | 0.04 | 0.28 | 12.72 | 12.76 | 12.695 | 28297 |
| 1780525800 | 12.67 | -0.08 | -0.63 | 12.66 | 12.6966 | 12.635 | 207997 |
| 1780439400 | 12.75 | 0.02 | 0.13 | 12.79 | 12.79 | 12.73 | 16646 |
| 1780353000 | 12.733 | -0.06 | -0.45 | 12.63 | 12.733 | 12.61 | 36595 |
| 1780093800 | 12.79 | 0.02 | 0.16 | 12.79 | 12.83 | 12.77 | 20357 |
| 1780007400 | 12.77 | 0.07 | 0.55 | 12.7 | 12.8 | 12.68 | 17537 |
| 1779921000 | 12.7 | 0.01 | 0.08 | 12.7 | 12.75 | 12.7 | 17922 |
| 1779834600 | 12.69 | 0.11 | 0.89 | 12.69 | 12.695 | 12.64 | 79979 |
| 1779489000 | 12.5776 | 0.01 | 0.06 | 12.61 | 12.61 | 12.48 | 7567 |
| 1779402600 | 12.57 | 0.01 | 0.08 | 12.45 | 12.58 | 12.39 | 41618 |
| 1779316200 | 12.56 | 0.22 | 1.78 | 12.35 | 12.58 | 12.35 | 75739 |
| 1779229800 | 12.34 | -0.14 | -1.12 | 12.34 | 12.38 | 12.27 | 50743 |
| 1779143400 | 12.48 | -0.01 | -0.08 | 12.53 | 12.57 | 12.425 | 219128 |
| 1778884200 | 12.49 | -0.26 | -2.04 | 12.56 | 12.56 | 12.4709 | 145784 |
| 1778797800 | 12.75 | -0.04 | -0.31 | 12.86 | 12.86 | 12.75 | 245033 |
| 1778711400 | 12.79 | 0.03 | 0.24 | 12.77 | 12.79 | 12.72 | 9747 |
| 1778625000 | 12.76 | -0.14 | -1.09 | 12.81 | 12.81 | 12.76 | 7431 |
| 1778538600 | 12.9 | -0.13 | -1.00 | 12.97 | 12.98 | 12.895 | 56629 |
| 1778279400 | 13.03 | 0.08 | 0.62 | 13.04 | 13.05 | 13.01 | 21257 |
| 1778193000 | 12.95 | -0.1 | -0.76 | 13.11 | 13.11 | 12.935 | 55793 |
| 1778106600 | 13.0489 | 0.17 | 1.31 | 13.02 | 13.055 | 13.005 | 27697 |
| 1778020200 | 12.88 | 0.06 | 0.47 | 12.88 | 12.92 | 12.86 | 39957 |
| 1777933800 | 12.82 | -0.13 | -1.00 | 12.91 | 12.91 | 12.77 | 48102 |
| 1777674600 | 12.95 | 0.02 | 0.15 | 12.95 | 13.0504 | 12.93 | 19175 |
| 1777588200 | 12.93 | 0.05 | 0.43 | 12.95 | 12.97 | 12.93 | 25691 |
| 1777501800 | 12.875 | -0.2 | -1.49 | 12.98 | 12.98 | 12.84 | 41392 |
| 1777415400 | 13.07 | -0.05 | -0.38 | 13.04 | 13.07 | 13.01 | 52918 |
| 1777329000 | 13.12 | -0.08 | -0.61 | 13.12 | 13.162 | 13.089 | 17967 |
| 1777069800 | 13.2 | 0.04 | 0.30 | 13.11 | 13.23 | 13.09 | 68668 |
| 1776983400 | 13.16 | -0.05 | -0.34 | 13.22 | 13.24 | 13.09 | 19280 |
| 1776897000 | 13.2052 | 0.02 | 0.12 | 13.26 | 13.27 | 13.2052 | 4298 |
| 1776810600 | 13.19 | -0.16 | -1.20 | 13.29 | 13.29 | 13.19 | 56691 |
| 1776724200 | 13.35 | -0.03 | -0.22 | 13.37 | 13.37 | 13.31 | 92381 |
| 1776465000 | 13.379 | 0.17 | 1.28 | 13.36 | 13.41 | 13.35 | 30016 |
| 1776378600 | 13.21 | -0.05 | -0.34 | 13.28 | 13.28 | 13.185 | 54736 |
| 1776292200 | 13.255 | -0.08 | -0.56 | 13.29 | 13.29 | 13.22 | 10643 |
| 1776205800 | 13.33 | 0.12 | 0.89 | 13.18 | 13.33 | 13.18 | 110011 |
| 1776119400 | 13.2123 | 0.08 | 0.62 | 13.14 | 13.2123 | 13.1 | 20251 |
| 1775860200 | 13.1314 | -0.07 | -0.51 | 13.19 | 13.19 | 13.12 | 11355 |
| 1775773800 | 13.1992 | 0.01 | 0.07 | 13.17 | 13.265 | 13.13 | 14332 |
| 1775687400 | 13.19 | 0.05 | 0.38 | 13.27 | 13.27 | 13.18 | 63118 |
| 1775601000 | 13.14 | 0.09 | 0.70 | 13.045 | 13.15 | 12.955 | 57155 |
| 1775514600 | 13.0481 | -0.08 | -0.59 | 13.03 | 13.1 | 13.03 | 109856 |
| 1775169000 | 13.125 | 0.04 | 0.34 | 13.07 | 13.18 | 13.05 | 116471 |
| 1775082600 | 13.08 | -0.05 | -0.38 | 13.07 | 13.16 | 13.0616 | 104218 |
| 1774996200 | 13.13 | 0.08 | 0.61 | 13.14 | 13.166554 | 13.088147 | 45820 |
| 1774909800 | 13.05 | 0.24 | 1.87 | 13.02 | 13.09 | 13.01 | 64048 |
| 1774650600 | 12.81 | 0.02 | 0.16 | 12.69 | 12.85 | 12.69 | 69134 |
| 1774564200 | 12.79 | -0.32 | -2.44 | 12.94 | 12.98 | 12.79 | 7551 |
| 1774477800 | 13.11 | 0.18 | 1.39 | 13.08 | 13.11 | 13.03 | 19664 |
| 1774391400 | 12.93 | -0.14 | -1.03 | 12.91 | 13 | 12.8506 | 21159 |
| 1774305000 | 13.065 | 0.12 | 0.89 | 12.98 | 13.135 | 12.96 | 36533 |
| 1774045800 | 12.95 | -0.3 | -2.26 | 13.09 | 13.098 | 12.9359 | 40091 |
| 1773959400 | 13.25 | -0.03 | -0.23 | 13.17 | 13.31 | 13.17 | 37146 |
| 1773873000 | 13.28 | -0.18 | -1.37 | 13.42 | 13.4255 | 13.28 | 68140 |
| 1773786600 | 13.4648 | 0.04 | 0.33 | 13.46 | 13.4999 | 13.45 | 18283 |
| 1773700200 | 13.42 | 0.15 | 1.17 | 13.4 | 13.422 | 13.36 | 35928 |
| 1773441000 | 13.265 | -0.02 | -0.11 | 13.33 | 13.36 | 13.24 | 21602 |
| 1773354600 | 13.28 | -0.15 | -1.10 | 13.35 | 13.3907 | 13.25 | 19415 |
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.
