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 | -0.52 | -3.6287508723 | 14.33 | 14.83 | 13.04 | 2264335 | 14.08909566 | DE |
| 4 | -1.94 | -12.3174603175 | 15.75 | 15.83 | 13.04 | 2809476 | 14.66835879 | DE |
| 12 | 1.22 | 9.69023034154 | 12.59 | 19.5 | 11 | 2741373 | 14.68776438 | DE |
| 26 | 1.51 | 12.2764227642 | 12.3 | 19.51 | 10.91 | 2484544 | 13.89108698 | DE |
| 52 | -0.24 | -1.70818505338 | 14.05 | 19.51 | 10.91 | 2209238 | 14.45462036 | DE |
| 156 | 1.37 | 11.0128617363 | 12.44 | 19.51 | 9.4 | 1886311 | 14.74109755 | DE |
| 260 | 1.64 | 13.4757600657 | 12.17 | 19.51 | 8.3 | 1759354 | 13.4371878 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783318500 | 13.36 | -0.02 | -0.11 | 13.54 | 13.775 | 13.34 | 3109251 |
| 1783059300 | 13.375 | -0.42 | -3.01 | 13.61 | 13.62 | 13.04 | 2553273 |
| 1782972900 | 13.79 | -0.83 | -5.68 | 14.68 | 14.78 | 13.76 | 3252423 |
| 1782886500 | 14.62 | -0.03 | -0.17 | 14.62 | 14.83 | 14.47 | 1631904 |
| 1782800100 | 14.645 | 0.14 | 0.93 | 14.62 | 14.76 | 14.315 | 2184138 |
| 1782713700 | 14.51 | 0.47 | 3.35 | 14.33 | 14.56 | 14.14 | 1699935 |
| 1782454500 | 14.04 | -0.73 | -4.94 | 14.63 | 14.69 | 13.83 | 4099771 |
| 1782368100 | 14.77 | -0.12 | -0.81 | 15 | 15.13 | 14.69 | 1643441 |
| 1782281700 | 14.89 | 0.4 | 2.76 | 14.53 | 15.17 | 14.49 | 3911927 |
| 1782195300 | 14.49 | -0.28 | -1.90 | 15 | 15.15 | 14.42 | 2739536 |
| 1782108900 | 14.77 | -0.25 | -1.66 | 15.2 | 15.2 | 14.73 | 1432735 |
| 1781849700 | 15.02 | 0.13 | 0.87 | 15.04 | 15.445 | 14.975 | 10380368 |
| 1781763300 | 14.89 | -0.07 | -0.47 | 14.99 | 15.17 | 14.75 | 1811887 |
| 1781676900 | 14.96 | 0.12 | 0.81 | 14.77 | 15.04 | 14.65 | 1345506 |
| 1781590500 | 14.84 | -0.06 | -0.40 | 14.81 | 14.92 | 14.49 | 2043900 |
| 1781504100 | 14.9 | 0.32 | 2.19 | 14.9 | 15.2 | 14.62 | 2453402 |
| 1781244900 | 14.58 | 0.1 | 0.69 | 14.83 | 14.99 | 14.53 | 2137646 |
| 1781158500 | 14.48 | -0.62 | -4.11 | 14.9 | 14.98 | 14.34 | 2965635 |
| 1781072100 | 15.1 | -0.62 | -3.94 | 15.3 | 15.53 | 15.055 | 2464739 |
| 1780985700 | 15.72 | -0.08 | -0.51 | 15.75 | 15.83 | 14.81 | 2627873 |
| 1780640100 | 15.8 | -0.59 | -3.60 | 16.399999 | 16.53 | 15.77 | 2331499 |
| 1780553700 | 16.39 | -0.07 | -0.43 | 16.149999 | 16.42 | 16.1 | 2327964 |
| 1780467300 | 16.46 | 0.78 | 4.97 | 15.85 | 16.78 | 15.715 | 4291907 |
| 1780380900 | 15.68 | 0.14 | 0.90 | 15.63 | 15.75 | 15.34 | 3640527 |
| 1780294500 | 15.54 | 0.31 | 2.04 | 15.42 | 15.76 | 15.36 | 1693378 |
| 1780035300 | 15.23 | 0.34 | 2.28 | 15.06 | 15.44 | 14.92 | 3280455 |
| 1779948900 | 14.89 | -0.33 | -2.17 | 15.05 | 15.205 | 14.76 | 1503447 |
| 1779862500 | 15.22 | 0.6 | 4.10 | 14.68 | 15.34 | 14.64 | 3567058 |
| 1779776100 | 14.62 | -0.22 | -1.48 | 14.95 | 15.025 | 14.505 | 1689668 |
| 1779689700 | 14.84 | -0.13 | -0.87 | 14.99 | 15.05 | 14.73 | 1155695 |
| 1779430500 | 14.97 | 0.3 | 2.01 | 14.78 | 14.99 | 14.73 | 1930536 |
| 1779344100 | 14.675 | 0.52 | 3.64 | 14.53 | 14.81 | 14.28 | 2329419 |
| 1779257700 | 14.16 | -0.36 | -2.48 | 14.57 | 14.84 | 14.09 | 1648019 |
| 1779171300 | 14.52 | -0.03 | -0.21 | 14.7 | 14.84 | 14.19 | 2459116 |
| 1779084900 | 14.55 | -0.3 | -2.02 | 14.6 | 14.68 | 14.33 | 1884456 |
| 1778825700 | 14.85 | 0.02 | 0.13 | 15 | 15.15 | 14.79 | 1610105 |
| 1778739300 | 14.83 | 0.13 | 0.88 | 14.6 | 14.92 | 14.46 | 2606161 |
| 1778652900 | 14.7 | 0.19 | 1.31 | 14.4 | 14.73 | 14.31 | 1504134 |
| 1778566500 | 14.51 | -0.29 | -1.96 | 14.96 | 14.96 | 14.43 | 2607149 |
| 1778480100 | 14.8 | -0.01 | -0.07 | 14.6 | 14.97 | 14.44 | 1468084 |
| 1778220900 | 14.81 | -0.1 | -0.67 | 14.76 | 15.1 | 14.66 | 2547943 |
| 1778134500 | 14.91 | 0.61 | 4.27 | 14.31 | 14.95 | 14.2 | 3866667 |
| 1778048100 | 14.3 | 0.33 | 2.36 | 14.15 | 14.4 | 13.895 | 2759488 |
| 1777961700 | 13.97 | -0.04 | -0.29 | 13.98 | 14.225 | 13.94 | 2015787 |
| 1777875300 | 14.01 | -0.18 | -1.27 | 14.3 | 14.5 | 13.99 | 1697649 |
| 1777616100 | 14.19 | 0.02 | 0.14 | 14.67 | 14.72 | 14.125 | 2183351 |
| 1777529700 | 14.17 | 0.14 | 1.00 | 14.14 | 14.37 | 14.02 | 2419416 |
| 1777443300 | 14.03 | -0.26 | -1.82 | 14.13 | 14.37 | 13.93 | 3253718 |
| 1777356900 | 14.29 | -0.33 | -2.26 | 14.5 | 14.8 | 14.28 | 5772454 |
| 1777270500 | 14.62 | -0.35 | -2.34 | 14.88 | 15.09 | 14.61 | 1860936 |
| 1777011300 | 14.97 | 0.24 | 1.63 | 14.61 | 15.07 | 14.59 | 5482535 |
| 1776924900 | 14.73 | 0.44 | 3.08 | 14.3 | 14.79 | 14.07 | 5054530 |
| 1776838500 | 14.29 | 0.21 | 1.49 | 14.92 | 15.47 | 13.74 | 10475032 |
| 1776752100 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
| 1776665700 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
| 1776406500 | 14.08 | 0.12 | 0.82 | 14.01 | 15.01 | 11 | 1514934 |
| 1776320100 | 13.965 | 0.63 | 4.69 | 13.82 | 19.5 | 13.72 | 1900373 |
| 1776233700 | 13.34 | 0.24 | 1.83 | 13.19 | 13.42 | 13.17 | 1726033 |
| 1776147300 | 13.1 | 0.53 | 4.22 | 13.13 | 13.28 | 12.905 | 1579417 |
| 1776060900 | 12.57 | -0.33 | -2.56 | 12.59 | 12.72 | 12.41 | 1239194 |
| 1775801700 | 12.9 | 0.01 | 0.08 | 12.72 | 12.91 | 12.53 | 1687917 |
| 1775715300 | 12.89 | -0.38 | -2.86 | 13.09 | 13.19 | 12.73 | 1691842 |
| 1775628900 | 13.27 | 0.67 | 5.32 | 13.02 | 13.42 | 12.66 | 3346539 |
| 1775542500 | 12.6 | 1.35 | 12.00 | 11.7 | 12.93 | 11.7 | 4825223 |
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.
