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 | 0.21 | 1.43540669856 | 14.63 | 14.98 | 14.11 | 540389 | 14.63031027 | DE |
| 4 | 2.39 | 19.1967871486 | 12.45 | 14.98 | 12.3 | 396067 | 14.13408707 | DE |
| 12 | 2.19 | 17.3122529644 | 12.65 | 14.98 | 10.97 | 306943 | 12.94792715 | DE |
| 26 | 0.84 | 6 | 14 | 14.98 | 10.97 | 351991 | 13.09214245 | DE |
| 52 | -5.35 | -26.4982664685 | 20.19 | 22.92 | 10.97 | 345812 | 15.87377913 | DE |
| 156 | -5.37 | -26.5710044532 | 20.21 | 36.87 | 10.97 | 305535 | 22.63418215 | DE |
| 260 | -13.66 | -47.9298245614 | 28.5 | 36.87 | 10.97 | 281600 | 23.51471568 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782800100 | 14.99 | 0.11 | 0.74 | 14.98 | 15.1 | 14.78 | 342111 |
| 1782713700 | 14.88 | 0.25 | 1.71 | 14.7 | 14.96 | 14.63 | 912116 |
| 1782454500 | 14.63 | -0.15 | -1.01 | 14.85 | 14.85 | 14.49 | 718983 |
| 1782368100 | 14.78 | 0.59 | 4.16 | 14.46 | 14.87 | 14.3 | 347275 |
| 1782281700 | 14.19 | -0.12 | -0.84 | 14.5 | 14.5 | 14.11 | 397824 |
| 1782195300 | 14.31 | -0.25 | -1.72 | 14.63 | 14.63 | 14.24 | 325748 |
| 1782108900 | 14.56 | 0.24 | 1.68 | 14.37 | 14.79 | 14.32 | 691188 |
| 1781849700 | 14.32 | 0.11 | 0.77 | 14.25 | 14.4 | 14.07 | 542802 |
| 1781763300 | 14.21 | 0.16 | 1.10 | 14.08 | 14.38 | 14.04 | 506274 |
| 1781676900 | 14.055 | -0.12 | -0.81 | 14.14 | 14.15 | 13.55 | 325352 |
| 1781590500 | 14.17 | 0.13 | 0.93 | 14 | 14.25 | 13.93 | 228744 |
| 1781504100 | 14.04 | -0.16 | -1.13 | 14.34 | 14.4 | 13.97 | 265543 |
| 1781244900 | 14.2 | 0.17 | 1.25 | 14.21 | 14.385 | 14.13 | 262252 |
| 1781158500 | 14.025 | 0.19 | 1.34 | 14 | 14.17 | 13.9 | 430804 |
| 1781072100 | 13.84 | 0.51 | 3.83 | 13.5 | 13.89 | 13.43 | 317091 |
| 1780985700 | 13.33 | 0.47 | 3.65 | 12.89 | 13.47 | 12.73 | 283464 |
| 1780640100 | 12.86 | 0.24 | 1.90 | 12.79 | 13 | 12.73 | 220884 |
| 1780553700 | 12.62 | -0.07 | -0.55 | 12.65 | 12.895 | 12.615 | 259580 |
| 1780467300 | 12.69 | 0 | 0.00 | 12.7 | 12.84 | 12.5 | 241776 |
| 1780380900 | 12.69 | 0.04 | 0.32 | 12.45 | 12.71 | 12.3 | 247569 |
| 1780294500 | 12.65 | 0.17 | 1.36 | 12.54 | 12.75 | 12.405 | 421813 |
| 1780035300 | 12.48 | 0.15 | 1.22 | 12.34 | 12.55 | 12.225 | 458102 |
| 1779948900 | 12.33 | 0.11 | 0.90 | 12.09 | 12.4 | 12.05 | 335950 |
| 1779862500 | 12.22 | 0.51 | 4.36 | 11.68 | 12.23 | 11.66 | 299618 |
| 1779776100 | 11.71 | 0.14 | 1.21 | 11.59 | 11.78 | 11.57 | 247629 |
| 1779689700 | 11.57 | -0.09 | -0.77 | 11.75 | 11.75 | 11.48 | 253653 |
| 1779430500 | 11.66 | 0.1 | 0.87 | 11.6 | 11.85 | 11.56 | 289152 |
| 1779344100 | 11.56 | 0.18 | 1.58 | 11.55 | 11.685 | 11.47 | 297794 |
| 1779257700 | 11.38 | -0.23 | -1.98 | 11.55 | 11.69 | 11.34 | 270922 |
| 1779171300 | 11.61 | 0.39 | 3.48 | 11.3 | 11.75 | 11.28 | 374734 |
| 1779084900 | 11.22 | -0.25 | -2.18 | 11.61 | 11.61 | 10.97 | 811490 |
| 1778825700 | 11.47 | -0.03 | -0.26 | 11.69 | 11.735 | 11.35 | 569133 |
| 1778739300 | 11.5 | -0.27 | -2.29 | 11.6 | 11.745 | 11.48 | 734693 |
| 1778652900 | 11.77 | -0.24 | -2.00 | 11.99 | 11.99 | 11.67 | 447196 |
| 1778566500 | 12.01 | -0.23 | -1.88 | 12.14 | 12.14 | 11.85 | 313060 |
| 1778480100 | 12.24 | -0.15 | -1.21 | 12.28 | 12.44 | 12.07 | 121740 |
| 1778220900 | 12.39 | 0.06 | 0.49 | 12.37 | 12.45 | 12.16 | 150121 |
| 1778134500 | 12.33 | 0.22 | 1.82 | 12.1 | 12.46 | 11.99 | 242606 |
| 1778048100 | 12.11 | 0.13 | 1.09 | 12.16 | 12.24 | 11.98 | 197988 |
| 1777961700 | 11.98 | -0.13 | -1.07 | 12.02 | 12.1 | 11.83 | 199346 |
| 1777875300 | 12.11 | -0.11 | -0.90 | 12.29 | 12.43 | 12.05 | 151903 |
| 1777616100 | 12.22 | -0.13 | -1.05 | 12.42 | 12.49 | 12.17 | 205535 |
| 1777529700 | 12.35 | -0.13 | -1.04 | 12.38 | 12.56 | 12.33 | 224365 |
| 1777443300 | 12.48 | 0.03 | 0.24 | 12.43 | 12.62 | 12.38 | 118509 |
| 1777356900 | 12.45 | -0.13 | -1.03 | 12.44 | 12.56 | 12.42 | 152116 |
| 1777270500 | 12.58 | -0.03 | -0.24 | 12.58 | 12.78 | 12.52 | 124423 |
| 1777011300 | 12.61 | 0.01 | 0.08 | 12.71 | 12.72 | 12.5 | 150947 |
| 1776924900 | 12.6 | -0.15 | -1.18 | 12.57 | 12.76 | 12.51 | 113216 |
| 1776838500 | 12.75 | -0.22 | -1.70 | 12.96 | 12.96 | 12.7 | 159708 |
| 1776752100 | 12.97 | 0.02 | 0.15 | 13.07 | 13.14 | 12.9 | 133469 |
| 1776665700 | 12.95 | 0.19 | 1.49 | 12.98 | 13.04 | 12.88 | 197073 |
| 1776406500 | 12.76 | -0.06 | -0.47 | 12.8 | 12.93 | 12.74 | 184303 |
| 1776320100 | 12.82 | 0.21 | 1.67 | 13.04 | 13.04 | 12.61 | 184029 |
| 1776233700 | 12.61 | -0.09 | -0.71 | 12.72 | 12.895 | 12.59 | 157741 |
| 1776147300 | 12.7 | 0.05 | 0.40 | 13.1 | 13.1 | 12.65 | 155208 |
| 1776060900 | 12.65 | -0.34 | -2.62 | 12.83 | 12.92 | 12.61 | 243197 |
| 1775801700 | 12.99 | -0.06 | -0.46 | 12.93 | 13.03 | 12.78 | 232619 |
| 1775715300 | 13.05 | -0.01 | -0.08 | 12.81 | 13.12 | 12.78 | 166417 |
| 1775628900 | 13.06 | 0.73 | 5.88 | 12.55 | 13.15 | 12.55 | 300841 |
| 1775542500 | 12.335 | -0.1 | -0.76 | 12.65 | 12.7 | 12.25 | 192016 |
| 1775106900 | 12.43 | -0.19 | -1.51 | 12.71 | 12.8 | 12.35 | 312217 |
| 1775020500 | 12.62 | 0.12 | 0.96 | 12.5 | 12.89 | 12.5 | 466756 |
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.
