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 | -2.2 | -17.9885527392 | 12.23 | 12.407 | 9.335 | 159920 | 10.28241535 | SP |
| 4 | -6.28 | -38.5039852851 | 16.31 | 17.1 | 9.335 | 119341 | 12.4613324 | SP |
| 12 | 6.35 | 172.554347826 | 3.68 | 17.192 | 3.34 | 328257 | 5.00233666 | SP |
| 26 | 0.56 | 5.91341077086 | 9.47 | 17.192 | 2.825 | 438677 | 5.72644912 | SP |
| 52 | -38 | -79.1172184052 | 48.03 | 61.28 | 2.825 | 383210 | 13.96176079 | SP |
| 156 | -38 | -79.1172184052 | 48.03 | 61.28 | 2.825 | 383210 | 13.96176079 | SP |
| 260 | -38 | -79.1172184052 | 48.03 | 61.28 | 2.825 | 383210 | 13.96176079 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 9.71 | -0.47 | -4.62 | 10.5 | 10.55 | 9.335 | 329591 |
| 1782340200 | 10.18 | -0.98 | -8.78 | 10.7 | 10.78 | 10 | 153668 |
| 1782253800 | 11.16 | -0.68 | -5.74 | 11.08 | 11.26 | 10.94 | 57703 |
| 1782167400 | 11.84 | -0.21 | -1.74 | 12.23 | 12.407 | 11.74 | 98718 |
| 1781821800 | 12.05 | -0.87 | -6.73 | 12.66 | 12.66 | 11.86 | 62176 |
| 1781735400 | 12.92 | -0.87 | -6.31 | 13.28 | 13.81 | 12.83 | 70268 |
| 1781649000 | 13.79 | -1.3 | -8.61 | 14.02 | 14.125 | 13.48 | 77821 |
| 1781562600 | 15.09 | 3.09 | 25.75 | 14.41 | 15.4397 | 14.2059 | 169956 |
| 1781303400 | 12 | -0.27 | -2.20 | 12.06 | 12.55 | 11.9106 | 42067 |
| 1781217000 | 12.27 | 0.92 | 8.11 | 11.57 | 12.39 | 11.5 | 44449 |
| 1781130600 | 11.35 | -0.94 | -7.65 | 11.8 | 12.1799 | 11.35 | 41354 |
| 1781044200 | 12.29 | -0.89 | -6.75 | 12.6 | 12.74 | 11.8 | 43928 |
| 1780957800 | 13.18 | 1.62 | 14.01 | 12.88 | 13.25 | 12.5923 | 108327 |
| 1780698600 | 11.56 | -1.58 | -12.02 | 12.18 | 12.295 | 10.849 | 413804 |
| 1780612200 | 13.14 | -0.67 | -4.85 | 13 | 13.3591 | 12.8 | 110617 |
| 1780525800 | 13.81 | -0.42 | -2.95 | 14.41 | 14.5464 | 13.79 | 76947 |
| 1780439400 | 14.23 | -2.01 | -12.38 | 15.34 | 15.405 | 13.92 | 194186 |
| 1780353000 | 16.239999 | -0.57 | -3.39 | 16.21 | 16.315 | 15.74 | 98739 |
| 1780093800 | 16.81 | 0.13 | 0.78 | 16.309999 | 17.1 | 16.07 | 73153 |
| 1780007400 | 16.68 | -0.27 | -1.59 | 16.12 | 17.192 | 15.87 | 70258 |
| 1779921000 | 16.95 | -0.1 | -0.59 | 17 | 17.3 | 16.7 | 58009 |
| 1779834600 | 17.05 | -0.2 | -1.16 | 17.549999 | 18 | 17 | 70703 |
| 1779489000 | 17.25 | -1.15 | -6.25 | 18.1 | 18.1 | 17.2 | 139514 |
| 1779402600 | 18.4 | 0.05 | 0.27 | 18.2 | 18.65 | 17.7 | 118072 |
| 1779316200 | 18.35 | 0.5 | 2.80 | 18.15 | 18.5 | 17.925 | 39828 |
| 1779229800 | 17.849999 | -0.8 | -4.29 | 18.3 | 18.5 | 17.849999 | 50665 |
| 1779143400 | 18.65 | -1.35 | -6.75 | 18.799999 | 18.799999 | 18.1 | 171695 |
| 1778884200 | 20 | -2.6 | -11.50 | 20.7 | 20.7 | 19.95 | 129216 |
| 1778797800 | 22.599999 | 2.75 | 13.85 | 20.7 | 23.5 | 20.35 | 166150 |
| 1778711400 | 19.85 | -0.7 | -3.41 | 20.35 | 20.35 | 19.55 | 81084 |
| 1778625000 | 20.55 | -1.1 | -5.08 | 20.75 | 20.75 | 19.8 | 144057 |
| 1778538600 | 21.65 | 1.7 | 8.52 | 21.15 | 21.892999 | 20.857 | 130605 |
| 1778279400 | 19.95 | 1 | 5.28 | 19 | 20.099999 | 18.95 | 84206 |
| 1778193000 | 18.95 | -1.35 | -6.65 | 19.8 | 19.8 | 18.95 | 93545 |
| 1778106600 | 20.299999 | 0.6 | 3.05 | 20.25 | 20.45 | 19.8 | 93347 |
| 1778020200 | 19.7 | 0.25 | 1.29 | 19.95 | 19.95 | 19.605 | 76021 |
| 1777933800 | 19.45 | 0.15 | 0.78 | 19.4 | 19.875 | 19.15 | 52576 |
| 1777674600 | 19.3 | 0.65 | 3.49 | 19.25 | 19.5 | 19.25 | 41157 |
| 1777588200 | 18.65 | 0.45 | 2.47 | 18.65 | 18.799999 | 18.45 | 60659 |
| 1777501800 | 18.2 | -0.9 | -4.71 | 18.9 | 18.9175 | 18.0745 | 68690 |
| 1777415400 | 19.099999 | -0.2 | -1.04 | 18.9 | 19.195 | 18.625 | 106519 |
| 1777329000 | 19.3 | -1.4 | -6.76 | 19.85 | 19.9495 | 19.099999 | 115484 |
| 1777069800 | 20.7 | 0.15 | 0.73 | 20.7 | 21.025 | 20.4 | 30940 |
| 1776983400 | 20.55 | -0.35 | -1.67 | 20.049999 | 20.8 | 20 | 57685 |
| 1776897000 | 20.9 | 0.8 | 3.98 | 21.25 | 21.425 | 20.75 | 99130 |
| 1776810600 | 20.099999 | -0.45 | -2.19 | 20.6 | 21.017 | 20 | 70419 |
| 1776724200 | 20.55 | -1.7 | -7.64 | 20.35 | 20.75 | 20 | 95444 |
| 1776465000 | 22.25 | 0.45 | 2.06 | 22.15 | 23.076 | 21.724999 | 142324 |
| 1776378600 | 21.8 | 1.9 | 9.55 | 20.75 | 21.85 | 19.65 | 94592 |
| 1776292200 | 19.9 | 1.2 | 6.42 | 19.05 | 20.099999 | 18.799999 | 63269 |
| 1776205800 | 18.7 | 0.1 | 0.54 | 19.2 | 19.724999 | 18.5 | 117954 |
| 1776119400 | 18.6 | -0.2 | -1.06 | 18 | 18.65 | 17.9 | 80230 |
| 1775860200 | 18.799999 | 0.15 | 0.80 | 18.35 | 18.85 | 18.15 | 45290 |
| 1775773800 | 18.65 | 0.1 | 0.54 | 17.9 | 18.749499 | 17.65 | 54306 |
| 1775687400 | 18.55 | 1.05 | 6.00 | 19.3 | 19.4 | 18.3 | 98308 |
| 1775601000 | 17.5 | -0.8 | -4.37 | 17.4 | 17.6 | 17 | 74631 |
| 1775514600 | 18.3 | 0.9 | 5.17 | 18.4 | 18.6 | 18.1 | 58248 |
| 1775169000 | 17.4 | -1.25 | -6.70 | 16.9 | 17.45 | 16.7 | 158330 |
| 1775082600 | 18.65 | 0.2 | 1.08 | 18.799999 | 19.096 | 18.5 | 58567 |
| 1774996200 | 18.45 | 0.55 | 3.07 | 17.849999 | 18.45 | 17.549999 | 93686 |
| 1774909800 | 17.9 | -0.15 | -0.83 | 18.75 | 18.775 | 17.6625 | 70728 |
| 1774650600 | 18.05 | -0.5 | -2.70 | 18.3 | 18.5 | 17.8 | 106037 |
| 1774564200 | 18.55 | -1.9 | -9.31 | 19.55 | 19.6995 | 18.4 | 118164 |
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.
