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 | 0.76 | 6.09951845907 | 12.46 | 13.395 | 12.38 | 4119668 | 12.97903481 | DE |
| 4 | -0.405 | -2.97247706422 | 13.625 | 14 | 12.29 | 4338577 | 12.97635688 | DE |
| 12 | -0.445 | -3.25649469447 | 13.665 | 14.325 | 12.29 | 2842701 | 13.28745917 | DE |
| 26 | -1.815 | -12.0718323911 | 15.035 | 16.075 | 12.29 | 2583148 | 14.07272106 | DE |
| 52 | -2.15 | -13.9882888744 | 15.37 | 16.92 | 12.29 | 2190091 | 14.41029364 | DE |
| 156 | -4.6 | -25.8136924804 | 17.82 | 21.37 | 12.29 | 2101704 | 16.3470415 | DE |
| 260 | -0.905 | -6.40707964602 | 14.125 | 21.37 | 12.095 | 2508976 | 15.79188485 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 13.32 | 0.29 | 2.23 | 13.04 | 13.395 | 13.04 | 4221600 |
| 1741368600 | 13.03 | -0.03 | -0.23 | 13.125 | 13.125 | 12.86 | 3692442 |
| 1741282200 | 13.06 | 0.33 | 2.59 | 12.8 | 13.125 | 12.75 | 5340283 |
| 1741195800 | 12.73 | 0.06 | 0.47 | 12.74 | 12.83 | 12.57 | 3492909 |
| 1741109400 | 12.67 | 0.12 | 0.96 | 12.46 | 12.67 | 12.38 | 3851106 |
| 1741023000 | 12.55 | -0.26 | -1.99 | 12.6 | 12.715 | 12.475 | 5044998 |
| 1740763800 | 12.805 | 0.01 | 0.08 | 12.655 | 12.875 | 12.65 | 5455150 |
| 1740677400 | 12.795 | -0.03 | -0.23 | 12.8 | 12.865 | 12.66 | 3334477 |
| 1740591000 | 12.825 | -0.08 | -0.58 | 12.9 | 12.925 | 12.665 | 5323654 |
| 1740504600 | 12.9 | -0.04 | -0.31 | 12.9 | 13.04 | 12.8 | 3285980 |
| 1740418200 | 12.94 | 0.43 | 3.44 | 12.64 | 12.99 | 12.575 | 5582547 |
| 1740159000 | 12.51 | 0.02 | 0.12 | 12.52 | 12.64 | 12.46 | 5002367 |
| 1740072600 | 12.495 | -1.21 | -8.83 | 12.9 | 13 | 12.29 | 15254701 |
| 1739986200 | 13.705 | -0.09 | -0.62 | 13.85 | 13.91 | 13.665 | 2179261 |
| 1739899800 | 13.79 | -0.18 | -1.29 | 13.995 | 14 | 13.64 | 2885372 |
| 1739813400 | 13.97 | 0.1 | 0.68 | 13.825 | 13.975 | 13.725 | 3121482 |
| 1739554200 | 13.875 | 0.05 | 0.36 | 13.775 | 13.925 | 13.72 | 2694567 |
| 1739467800 | 13.825 | 0.22 | 1.58 | 13.7 | 13.865 | 13.645 | 2452539 |
| 1739381400 | 13.61 | -0.07 | -0.51 | 13.845 | 13.95 | 13.58 | 2500911 |
| 1739295000 | 13.68 | -0.19 | -1.33 | 13.625 | 13.745 | 13.505 | 2055200 |
| 1739208600 | 13.865 | -0.1 | -0.68 | 13.995 | 14.055 | 13.84 | 1412181 |
| 1738949400 | 13.96 | 0.09 | 0.61 | 13.88 | 14.01 | 13.88 | 1477735 |
| 1738863000 | 13.875 | 0.12 | 0.84 | 13.79 | 13.955 | 13.74 | 1867100 |
| 1738776600 | 13.76 | -0.01 | -0.04 | 13.74 | 13.775 | 13.67 | 1247684 |
| 1738690200 | 13.765 | 0.08 | 0.55 | 13.665 | 13.925 | 13.635 | 1898011 |
| 1738603800 | 13.69 | 0 | 0.00 | 13.515 | 13.8 | 13.485 | 1470755 |
| 1738344600 | 13.69 | -0.24 | -1.72 | 13.725 | 13.89 | 13.65 | 2428936 |
| 1738258200 | 13.93 | 0.23 | 1.68 | 13.72 | 13.985 | 13.715 | 1974657 |
| 1738171800 | 13.7 | 0.02 | 0.18 | 13.585 | 13.735 | 13.54 | 1401496 |
| 1738085400 | 13.675 | 0.16 | 1.15 | 13.515 | 13.71 | 13.485 | 1800132 |
| 1737999000 | 13.52 | 0.22 | 1.65 | 13.255 | 13.615 | 13.22 | 2435508 |
| 1737739800 | 13.3 | 0.08 | 0.57 | 13.25 | 13.47 | 13.245 | 2674848 |
| 1737653400 | 13.225 | -0.25 | -1.82 | 13.12 | 13.235 | 13.045 | 2871643 |
| 1737567000 | 13.47 | 0 | 0.00 | 13.47 | 13.47 | 13.47 | 0 |
| 1737480600 | 13.47 | -0.07 | -0.52 | 13.495 | 13.575 | 13.37 | 2157071 |
| 1737394200 | 13.54 | 0.19 | 1.46 | 13.365 | 13.635 | 13.33 | 2480884 |
| 1737135000 | 13.345 | -0.7 | -4.95 | 14.045 | 14.12 | 13.345 | 5493765 |
| 1737048600 | 14.04 | -0.16 | -1.13 | 14.205 | 14.325 | 13.865 | 2582059 |
| 1736962200 | 14.2 | 0.22 | 1.57 | 13.98 | 14.2 | 13.955 | 4084561 |
| 1736875800 | 13.98 | 0.11 | 0.76 | 13.93 | 14.16 | 13.86 | 2079161 |
| 1736789400 | 13.875 | 0.18 | 1.31 | 13.625 | 13.875 | 13.6 | 2499757 |
| 1736530200 | 13.695 | -0.04 | -0.25 | 13.765 | 13.785 | 13.66 | 1425546 |
| 1736443800 | 13.73 | -0.09 | -0.62 | 13.725 | 13.8 | 13.645 | 1393594 |
| 1736357400 | 13.815 | 0 | 0.00 | 13.78 | 13.865 | 13.695 | 1113729 |
| 1736271000 | 13.815 | 0.04 | 0.33 | 13.78 | 13.865 | 13.66 | 1277786 |
| 1736184600 | 13.77 | 0.23 | 1.74 | 13.595 | 13.77 | 13.46 | 2038032 |
| 1735925400 | 13.535 | -0.13 | -0.95 | 13.65 | 13.69 | 13.515 | 1385707 |
| 1735839000 | 13.665 | -0.07 | -0.47 | 13.79 | 13.825 | 13.59 | 1344580 |
| 1735666200 | 13.73 | 0.17 | 1.22 | 13.525 | 13.73 | 13.505 | 604808 |
| 1735579800 | 13.565 | -0.06 | -0.44 | 13.645 | 13.675 | 13.545 | 977717 |
| 1735320600 | 13.625 | 0.11 | 0.81 | 13.575 | 13.66 | 13.525 | 1237178 |
| 1735061400 | 13.515 | 0.13 | 0.97 | 13.38 | 13.55 | 13.38 | 771394 |
| 1734975000 | 13.385 | -0.09 | -0.67 | 13.46 | 13.525 | 13.385 | 1699911 |
| 1734715800 | 13.475 | -0.08 | -0.55 | 13.485 | 13.54 | 13.365 | 3537916 |
| 1734629400 | 13.55 | -0.22 | -1.56 | 13.695 | 13.74 | 13.535 | 2203307 |
| 1734543000 | 13.765 | 0.03 | 0.18 | 13.735 | 13.795 | 13.645 | 2096173 |
| 1734456600 | 13.74 | -0.07 | -0.47 | 13.665 | 13.8 | 13.64 | 1910031 |
| 1734370200 | 13.805 | -0.23 | -1.60 | 14.03 | 14.03 | 13.705 | 1834646 |
| 1734111000 | 14.03 | -0.06 | -0.43 | 14.02 | 14.06 | 13.905 | 2683047 |
| 1734024600 | 14.09 | 0.04 | 0.25 | 13.995 | 14.175 | 13.91 | 1811254 |
| 1733938200 | 14.055 | -0.14 | -0.95 | 14.1 | 14.16 | 13.98 | 1751080 |
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
