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 | 2.5 | 14.3266475645 | 17.45 | 20.65 | 17.27 | 1542600 | 19.30674016 | CS |
| 4 | 6.86 | 52.4064171123 | 13.09 | 20.65 | 13 | 2224829 | 17.22455231 | CS |
| 12 | 6.46 | 47.8873239437 | 13.49 | 24.27 | 12.51 | 2077829 | 17.83830609 | CS |
| 26 | 2.78 | 16.1910308678 | 17.17 | 24.27 | 12.51 | 1292613 | 17.22247462 | CS |
| 52 | 15.03 | 305.487804878 | 4.92 | 24.27 | 4.61 | 802907 | 16.52382113 | CS |
| 156 | 19.595 | 5519.71830986 | 0.355 | 34.46 | 0.0333 | 8061833 | 0.8371905 | CS |
| 260 | 17.08 | 595.12195122 | 2.87 | 34.46 | 0.0333 | 5113084 | 0.84543073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 19.21 | -0.04 | -0.21 | 18.97 | 19.84 | 18.36 | 1296657 |
| 1783463700 | 19.25 | -0.71 | -3.56 | 20.4 | 20.65 | 19.21 | 1443044 |
| 1783377300 | 19.96 | 1.12 | 5.94 | 19.2 | 20.35 | 19.12 | 1614787 |
| 1783031700 | 18.84 | 1.55 | 8.96 | 17.45 | 18.965 | 17.27 | 1815910 |
| 1782945300 | 17.29 | -1.19 | -6.44 | 18.43 | 18.99 | 17.23 | 1850555 |
| 1782858900 | 18.48 | -0.81 | -4.20 | 19.45 | 20.1 | 18.29 | 2399811 |
| 1782772500 | 19.29 | 1.09 | 5.99 | 18.16 | 19.485 | 17.95 | 1580563 |
| 1782513300 | 18.2 | 0.2 | 1.11 | 18.29 | 18.46 | 17.63 | 8576620 |
| 1782426900 | 18 | -0.16 | -0.88 | 18.17 | 18.69 | 17.89 | 1689285 |
| 1782340500 | 18.16 | 0.33 | 1.85 | 18.03 | 18.44 | 17.775 | 1286876 |
| 1782254100 | 17.83 | 0.75 | 4.39 | 16.78 | 18.54 | 16.71 | 1969558 |
| 1782167700 | 17.08 | 2.38 | 16.19 | 14.86 | 17.41 | 14.71 | 2508778 |
| 1781822100 | 14.7 | -0.7 | -4.55 | 15.66 | 15.93 | 14.59 | 6417282 |
| 1781735700 | 15.4 | 1.07 | 7.47 | 14.41 | 15.5 | 14.27 | 1165455 |
| 1781649300 | 14.33 | -0.27 | -1.85 | 14.59 | 14.675 | 14 | 1543485 |
| 1781562900 | 14.6 | -0.16 | -1.08 | 15.01 | 15.23 | 14.51 | 950292 |
| 1781303700 | 14.76 | 1.09 | 7.97 | 14.09 | 14.82 | 13.96 | 1120663 |
| 1781217300 | 13.67 | 0.57 | 4.35 | 13.09 | 13.89 | 13 | 817303 |
| 1781130900 | 13.1 | 0.2 | 1.55 | 12.84 | 13.27 | 12.8 | 1635150 |
| 1781044500 | 12.9 | 0.16 | 1.26 | 12.93 | 13.43 | 12.52 | 1296514 |
| 1780958100 | 12.74 | -0.36 | -2.75 | 13.25 | 13.61 | 12.685 | 1044957 |
| 1780698900 | 13.1 | -0.51 | -3.75 | 13.62 | 13.762 | 12.89 | 1756474 |
| 1780612500 | 13.61 | -0.13 | -0.95 | 13.71 | 14.37 | 13.285 | 1343515 |
| 1780526100 | 13.74 | -0.22 | -1.58 | 14.2 | 14.7063 | 13.65 | 2515431 |
| 1780439700 | 13.96 | -1.79 | -11.37 | 15.44 | 15.62 | 13.7801 | 1604199 |
| 1780353300 | 15.75 | -0.2 | -1.25 | 15.95 | 16.41 | 15.6 | 824060 |
| 1780094100 | 15.95 | -0.18 | -1.12 | 16.085 | 16.399999 | 15.66 | 1075820 |
| 1780007700 | 16.129999 | 0.34 | 2.15 | 15.79 | 16.3 | 15.27 | 1738374 |
| 1779921300 | 15.79 | -0.23 | -1.44 | 16 | 16.48 | 15.71 | 972042 |
| 1779834900 | 16.02 | -0.33 | -2.02 | 16.57 | 16.6 | 15.9 | 1381406 |
| 1779489300 | 16.35 | -0.25 | -1.51 | 16.6 | 17.01 | 16.02 | 1317331 |
| 1779402900 | 16.6 | 0.31 | 1.90 | 16.07 | 17.1 | 15.92 | 1363575 |
| 1779316500 | 16.29 | 0.02 | 0.12 | 16.18 | 17.07 | 16.09 | 1316571 |
| 1779230100 | 16.27 | 0.11 | 0.68 | 16.25 | 17.21 | 15.285 | 1669381 |
| 1779143700 | 16.16 | -1.58 | -8.91 | 17.775 | 17.9 | 15.52 | 2540901 |
| 1778884500 | 17.74 | -1.27 | -6.68 | 18.76 | 19 | 17.41 | 1534211 |
| 1778798100 | 19.01 | -0.84 | -4.23 | 19.73 | 19.765 | 18.77 | 1706573 |
| 1778711700 | 19.85 | -0.09 | -0.45 | 20.21 | 20.21 | 19.39 | 1564302 |
| 1778625300 | 19.94 | -0.31 | -1.53 | 20.25 | 20.8999 | 19.49 | 1708512 |
| 1778538900 | 20.25 | -1.32 | -6.12 | 21.81 | 22.02 | 19.802 | 2881383 |
| 1778279700 | 21.57 | -1.3 | -5.68 | 22.74 | 22.97 | 20.98 | 1780002 |
| 1778193300 | 22.87 | 1.06 | 4.86 | 22.3 | 24.27 | 21.31 | 5742006 |
| 1778106900 | 21.81 | 5.55 | 34.13 | 23 | 23.71 | 17.69 | 22455699 |
| 1778020500 | 16.26 | 2.48 | 18.00 | 13.87 | 16.3 | 13.87 | 4596734 |
| 1777934100 | 13.78 | 0.07 | 0.51 | 13.55 | 14.18 | 13.52 | 394060 |
| 1777674900 | 13.71 | 0.31 | 2.31 | 13.53 | 14.02 | 12.965 | 722197 |
| 1777588500 | 13.4 | 0.2 | 1.52 | 13.02 | 13.575 | 12.55 | 713678 |
| 1777502100 | 13.2 | 0.34 | 2.64 | 12.86 | 13.525 | 12.51 | 767393 |
| 1777415700 | 12.86 | -1.56 | -10.82 | 14.24 | 15.09 | 12.63 | 831809 |
| 1777329300 | 14.42 | 0.5 | 3.59 | 13.92 | 14.82 | 13.9 | 680011 |
| 1777070100 | 13.92 | -0.83 | -5.63 | 14.75 | 15.11 | 13.73 | 741946 |
| 1776983700 | 14.75 | 0.25 | 1.72 | 14.5 | 15.145 | 14.1 | 655836 |
| 1776897300 | 14.5 | 0.21 | 1.47 | 14.49 | 14.8 | 13.91 | 611772 |
| 1776810900 | 14.29 | -0.37 | -2.52 | 14.75 | 14.75 | 14.12 | 681372 |
| 1776724500 | 14.66 | 0.23 | 1.59 | 14.44 | 14.83 | 14.02 | 600725 |
| 1776465300 | 14.43 | 0.01 | 0.07 | 14.8 | 15.27 | 14.33 | 829732 |
| 1776378900 | 14.42 | 1.07 | 8.01 | 13.49 | 14.55 | 13.44 | 793697 |
| 1776292500 | 13.35 | -0.55 | -3.96 | 14 | 14.1436 | 13.34 | 497944 |
| 1776206100 | 13.9 | 0.56 | 4.20 | 13.82 | 14.065 | 13.15 | 544409 |
| 1776119700 | 13.34 | -0.32 | -2.34 | 13.54 | 14.27 | 13.29 | 598034 |
| 1775860500 | 13.66 | -0.55 | -3.87 | 14.19 | 14.28 | 13.2516 | 703805 |
| 1775774100 | 14.21 | -0.2 | -1.39 | 14.77 | 15.13 | 13.58 | 1042596 |
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.
