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 | 1.8944 | 11.9032359409 | 15.915 | 18.04 | 15.76 | 188649668 | 16.86829634 | CS |
| 4 | 3.0794 | 20.905634759 | 14.73 | 18.04 | 13.175 | 129940139 | 15.28270442 | CS |
| 12 | 6.9194 | 63.5390266299 | 10.89 | 18.04 | 10.55 | 83565625 | 13.97709648 | CS |
| 26 | 2.1994 | 14.0896860987 | 15.61 | 18.04 | 10.09 | 72750518 | 13.53077399 | CS |
| 52 | 6.6694 | 59.868940754 | 11.14 | 18.04 | 10.09 | 69202728 | 13.14838702 | CS |
| 156 | 1.6594 | 10.2749226006 | 16.15 | 19.08 | 8.5 | 47960073 | 12.97064068 | CS |
| 260 | -4.2806 | -19.3779990946 | 22.09 | 22.35 | 8.5 | 41632649 | 14.03489996 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 17.57 | 0.13 | 0.75 | 17.485 | 18.04 | 17.305 | 203390368 |
| 1782340500 | 17.44 | 1.3 | 8.05 | 16.46 | 17.47 | 16.44 | 207212940 |
| 1782254100 | 16.14 | 0.06 | 0.37 | 15.765 | 16.355 | 15.76 | 166435415 |
| 1782167700 | 16.079999 | 0.09 | 0.56 | 15.915 | 16.59 | 15.83 | 177559949 |
| 1781822100 | 15.99 | 0.57 | 3.70 | 15.85 | 16.07 | 15.765 | 126248730 |
| 1781735700 | 15.42 | -0.29 | -1.85 | 15.71 | 16.055 | 15.395 | 130124181 |
| 1781649300 | 15.71 | 0.25 | 1.62 | 15.59 | 16.19 | 15.57 | 134476218 |
| 1781562900 | 15.46 | 0.48 | 3.20 | 15.54 | 15.895 | 15.2 | 180241943 |
| 1781303700 | 14.98 | 0.33 | 2.25 | 14.81 | 15.02 | 14.5201 | 153318225 |
| 1781217300 | 14.65 | 1.23 | 9.17 | 13.335 | 14.66 | 13.31 | 155065829 |
| 1781130900 | 13.42 | -0.67 | -4.76 | 13.81 | 13.8797 | 13.34 | 137559599 |
| 1781044500 | 14.09 | 0.49 | 3.60 | 13.94 | 14.38 | 13.635 | 149963888 |
| 1780958100 | 13.6 | 0.1 | 0.74 | 13.49 | 13.8 | 13.41 | 109043142 |
| 1780698900 | 13.5 | 0.2 | 1.50 | 13.22 | 13.53 | 13.175 | 106064724 |
| 1780612500 | 13.3 | -0.27 | -1.99 | 13.815 | 13.84 | 13.18 | 70833698 |
| 1780526100 | 13.57 | -0.36 | -2.58 | 13.712 | 13.84 | 13.5 | 71662075 |
| 1780439700 | 13.93 | -0.41 | -2.86 | 14.46 | 14.52 | 13.87 | 49424507 |
| 1780353300 | 14.34 | -0.3 | -2.05 | 14.26 | 14.46 | 14 | 69038311 |
| 1780094100 | 14.64 | -0.01 | -0.07 | 14.73 | 15.01 | 14.61 | 71198893 |
| 1780007700 | 14.65 | -0.27 | -1.81 | 14.5 | 15.1 | 14.4 | 55883348 |
| 1779921300 | 14.92 | 0.07 | 0.51 | 15.165 | 15.4 | 14.84 | 88769531 |
| 1779834900 | 14.845 | 1 | 7.18 | 14.3 | 14.935 | 14.29 | 109866175 |
| 1779489300 | 13.85 | 0.26 | 1.91 | 13.71 | 14.18 | 13.58 | 99262075 |
| 1779402900 | 13.59 | 0.64 | 4.94 | 12.7 | 13.6 | 12.65 | 108769175 |
| 1779316500 | 12.95 | 0.89 | 7.38 | 12.11 | 13.09 | 12.035 | 85328630 |
| 1779230100 | 12.06 | -0.3 | -2.43 | 12.175 | 12.29 | 11.965 | 67466846 |
| 1779143700 | 12.36 | 0.05 | 0.41 | 12.47 | 12.8 | 12.21 | 59112446 |
| 1778884500 | 12.31 | -0.39 | -3.07 | 12.485 | 12.595 | 12.28 | 37247976 |
| 1778798100 | 12.7 | -0.01 | -0.08 | 12.83 | 12.95 | 12.6 | 61369234 |
| 1778711700 | 12.71 | 0.02 | 0.16 | 12.67 | 12.77 | 12.555 | 37143998 |
| 1778625300 | 12.69 | -0.1 | -0.78 | 12.65 | 12.72 | 12.38 | 47954444 |
| 1778538900 | 12.79 | -0.56 | -4.19 | 13.02 | 13.1 | 12.73 | 46423855 |
| 1778279700 | 13.35 | 0.17 | 1.29 | 13.28 | 13.365 | 13.07 | 57802117 |
| 1778193300 | 13.18 | 0.24 | 1.85 | 13.14 | 13.33 | 12.91 | 82431143 |
| 1778106900 | 12.94 | 0.57 | 4.61 | 12.99 | 13.12 | 12.69 | 59669485 |
| 1778020500 | 12.37 | 0.56 | 4.74 | 11.95 | 12.45 | 11.87 | 46653679 |
| 1777934100 | 11.81 | -0.03 | -0.25 | 11.845 | 12.05 | 11.65 | 36663820 |
| 1777674900 | 11.84 | 0.13 | 1.11 | 11.84 | 12.2099 | 11.625 | 49057608 |
| 1777588500 | 11.71 | 0.4 | 3.54 | 11.54 | 11.75 | 11.465 | 37783952 |
| 1777502100 | 11.31 | -0.33 | -2.84 | 11.53 | 11.57 | 11.17 | 50142759 |
| 1777415700 | 11.64 | -0.04 | -0.34 | 11.555 | 11.78 | 11.49 | 43241120 |
| 1777329300 | 11.68 | -0.42 | -3.47 | 12.055 | 12.14 | 11.67 | 42448179 |
| 1777070100 | 12.1 | 0.32 | 2.72 | 11.935 | 12.22 | 11.8 | 42080042 |
| 1776983700 | 11.78 | 0.28 | 2.43 | 11.735 | 12.14 | 11.41 | 73099529 |
| 1776897300 | 11.5 | -0.27 | -2.29 | 11.8 | 11.88 | 11.46 | 59283457 |
| 1776810900 | 11.77 | -0.47 | -3.84 | 12.055 | 12.2 | 11.6 | 65132130 |
| 1776724500 | 12.24 | -0.54 | -4.23 | 12.375 | 12.465 | 12.03 | 62689533 |
| 1776465300 | 12.78 | 0.51 | 4.16 | 13.155 | 13.41 | 12.68 | 80569465 |
| 1776378900 | 12.27 | 0.1 | 0.82 | 12.355 | 12.56 | 12.03 | 54926588 |
| 1776292500 | 12.17 | 0.04 | 0.33 | 12.25 | 12.465 | 12.1 | 58565997 |
| 1776206100 | 12.13 | 0.9 | 8.01 | 12.055 | 12.32 | 11.81 | 91854520 |
| 1776119700 | 11.23 | -0.09 | -0.80 | 11 | 11.23 | 10.91 | 43890027 |
| 1775860500 | 11.32 | -0.05 | -0.44 | 11.415 | 11.48 | 11.24 | 30993111 |
| 1775774100 | 11.37 | -0.04 | -0.35 | 11.315 | 11.5 | 11.13 | 36311121 |
| 1775687700 | 11.41 | 0.6 | 5.55 | 12.03 | 12.04 | 11.38 | 93365002 |
| 1775601300 | 10.81 | -0.09 | -0.83 | 10.81 | 10.85 | 10.55 | 53542474 |
| 1775514900 | 10.9 | 0.06 | 0.55 | 10.89 | 11.04 | 10.78 | 37583377 |
| 1775169300 | 10.84 | -0.29 | -2.61 | 10.57 | 10.9 | 10.35 | 52921128 |
| 1775082900 | 11.13 | 0.39 | 3.63 | 10.99 | 11.2 | 10.875 | 53625144 |
| 1774996500 | 10.74 | 0.56 | 5.50 | 10.38 | 10.8 | 10.26 | 53695701 |
| 1774910100 | 10.18 | -0.12 | -1.17 | 10.23 | 10.36 | 10.09 | 40914783 |
| 1774650900 | 10.3 | -0.41 | -3.83 | 10.5 | 10.619 | 10.2 | 47446634 |
| 1774564500 | 10.71 | -0.03 | -0.28 | 10.53 | 10.815 | 10.515 | 41099255 |
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.
