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 | -2.77 | -16.3905325444 | 16.9 | 16.9 | 14.13 | 738039 | 15.65893955 | CS |
| 4 | -0.51 | -3.48360655738 | 14.64 | 16.97 | 13.6608 | 558745 | 15.54091836 | CS |
| 12 | 0.7092 | 5.28433476395 | 13.4208 | 16.97 | 12.6201 | 395386 | 15.04140286 | CS |
| 26 | 4.05 | 40.1785714286 | 10.08 | 16.97 | 9.22 | 266429 | 13.62067073 | CS |
| 52 | 5.43 | 62.4137931034 | 8.7 | 16.97 | 7.515 | 224059 | 11.66505139 | CS |
| 156 | 4.44 | 45.8204334365 | 9.69 | 16.97 | 6.62 | 139320 | 11.07645433 | CS |
| 260 | 5.88 | 71.2727272727 | 8.25 | 16.97 | 6.56 | 170350 | 11.06673621 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 14.41 | -0.22 | -1.50 | 14.5592 | 14.5977 | 14.06 | 442768 |
| 1740180900 | 14.63 | -1.22 | -7.70 | 15.99 | 16.094999 | 14.41 | 815181 |
| 1740094500 | 15.85 | -0.07 | -0.44 | 15.77 | 16.05 | 15.52 | 304387 |
| 1740008100 | 15.92 | -0.64 | -3.86 | 16.719999 | 16.75 | 14.8 | 1360400 |
| 1739921700 | 16.559999 | -0.19 | -1.13 | 16.9 | 16.9 | 16.204 | 472187 |
| 1739576100 | 16.75 | 0.31 | 1.89 | 16.95 | 16.97 | 16.35 | 515285 |
| 1739489700 | 16.44 | 0.34 | 2.11 | 16.12 | 16.5 | 15.9907 | 335448 |
| 1739403300 | 16.1 | 0.24 | 1.51 | 15.75 | 16.1199 | 15.69 | 356020 |
| 1739316900 | 15.86 | -0.13 | -0.78 | 15.81 | 16.05 | 15.61 | 335928 |
| 1739230500 | 15.985 | -0.2 | -1.21 | 16.495 | 16.585 | 15.44 | 655068 |
| 1738971300 | 16.18 | 0.19 | 1.19 | 16.35 | 16.78 | 16.01 | 898045 |
| 1738884900 | 15.99 | 0.25 | 1.59 | 16.129999 | 16.5 | 15.57 | 1100649 |
| 1738798500 | 15.74 | 1.21 | 8.33 | 15.04 | 16.02 | 14.7101 | 886231 |
| 1738712100 | 14.53 | 0.36 | 2.54 | 14.29 | 14.55 | 14.18 | 292622 |
| 1738625700 | 14.17 | 0.08 | 0.57 | 13.87 | 14.3039 | 13.6608 | 272031 |
| 1738366500 | 14.09 | -0.38 | -2.63 | 14.73 | 14.81 | 13.89 | 442958 |
| 1738280100 | 14.47 | 0.26 | 1.83 | 14.3 | 14.93 | 14.2 | 986504 |
| 1738193700 | 14.21 | -0.24 | -1.66 | 14.52 | 14.57 | 14.19 | 133970 |
| 1738107300 | 14.45 | 0.3 | 2.12 | 14.14 | 14.49 | 14.11 | 206081 |
| 1738020900 | 14.15 | -0.46 | -3.15 | 14.64 | 14.88 | 14.14 | 247158 |
| 1737761700 | 14.61 | 0.48 | 3.40 | 14.41 | 14.65 | 14.34 | 153463 |
| 1737675300 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1737588900 | 14.13 | -0.09 | -0.63 | 14.39 | 14.39 | 13.89 | 204416 |
| 1737502500 | 14.22 | 0.14 | 0.99 | 14.26 | 14.34 | 13.95 | 226810 |
| 1737156900 | 14.08 | 0.31 | 2.25 | 13.88 | 14.1227 | 13.623 | 179745 |
| 1737070500 | 13.77 | -0.32 | -2.27 | 14.17 | 14.17 | 13.72 | 224459 |
| 1736984100 | 14.09 | 0.57 | 4.22 | 13.92 | 14.15 | 13.685 | 316719 |
| 1736897700 | 13.52 | 0.08 | 0.60 | 13.53 | 13.745 | 13.25 | 167356 |
| 1736811300 | 13.44 | -0.36 | -2.61 | 13.71 | 13.885 | 13.34 | 259198 |
| 1736552100 | 13.8 | -0.43 | -3.02 | 14.32 | 14.33 | 13.56 | 268454 |
| 1736379300 | 14.23 | 0.42 | 3.04 | 13.76 | 14.37 | 13.595 | 197080 |
| 1736292900 | 13.81 | -0.16 | -1.15 | 13.905 | 14 | 13.495 | 197430 |
| 1736206500 | 13.97 | -0.36 | -2.51 | 13.7639 | 14.32 | 13.7639 | 241582 |
| 1735947300 | 14.33 | -0.33 | -2.25 | 14.85 | 14.92 | 14.21 | 223908 |
| 1735860900 | 14.66 | 0.58 | 4.12 | 14.08 | 14.72 | 14 | 249848 |
| 1735688100 | 14.08 | -0.18 | -1.26 | 14.31 | 14.69 | 13.98 | 123260 |
| 1735601700 | 14.26 | 0.01 | 0.07 | 14.09 | 14.29 | 13.88 | 198041 |
| 1735342500 | 14.25 | -0.19 | -1.32 | 14.2 | 14.39 | 14.01 | 182813 |
| 1735256100 | 14.44 | 0.02 | 0.14 | 14.29 | 14.55 | 14.25 | 119341 |
| 1735077840 | 14.42 | 0.19 | 1.34 | 14.29 | 14.52 | 14.15 | 112333 |
| 1734996900 | 14.23 | -0.26 | -1.79 | 14.58 | 14.58 | 14.12 | 201270 |
| 1734737700 | 14.49 | -0.44 | -2.95 | 14.64 | 15.02 | 14.41 | 458421 |
| 1734651300 | 14.93 | 0.3 | 2.05 | 14.9213 | 15.14 | 14.63 | 293556 |
| 1734564900 | 14.63 | -1.32 | -8.28 | 16 | 16.0019 | 14.475 | 388982 |
| 1734478500 | 15.95 | 0.55 | 3.57 | 15.38 | 15.99 | 15.08 | 635756 |
| 1734392100 | 15.4 | -0.1 | -0.65 | 15.9321 | 15.9321 | 15.0001 | 393847 |
| 1734132900 | 15.5 | -0.13 | -0.83 | 14.7179 | 15.7 | 14.24 | 1519540 |
| 1734046500 | 15.63 | 2.36 | 17.78 | 14.6606 | 16.090699 | 14.2301 | 1180753 |
| 1733960100 | 13.27 | 0.13 | 0.99 | 12.95 | 13.44 | 12.95 | 125736 |
| 1733873700 | 13.14 | 0.38 | 2.98 | 12.66 | 13.22 | 12.6201 | 212241 |
| 1733787300 | 12.76 | -0.51 | -3.84 | 13.1819 | 13.25 | 12.665 | 212999 |
| 1733528100 | 13.27 | -0.11 | -0.82 | 13.4 | 13.41 | 13.1 | 143887 |
| 1733441700 | 13.38 | -0.15 | -1.11 | 13.606 | 13.606 | 13.19 | 163516 |
| 1733355300 | 13.53 | -0.11 | -0.81 | 13.73 | 13.74 | 13.34 | 201252 |
| 1733268900 | 13.64 | 0.28 | 2.10 | 13.46 | 13.67 | 13.18 | 312892 |
| 1733182500 | 13.36 | 0.1 | 0.75 | 13.4208 | 13.47 | 13 | 443785 |
| 1732917840 | 13.26 | 0.34 | 2.63 | 12.965 | 13.27 | 12.965 | 150148 |
| 1732750500 | 12.92 | 0.01 | 0.08 | 12.97 | 12.98 | 12.775 | 110269 |
| 1732664100 | 12.91 | -0.07 | -0.54 | 12.97 | 13 | 12.63 | 239499 |
| 1732577700 | 12.98 | -0.06 | -0.46 | 13.24 | 13.355 | 12.95 | 215459 |
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
