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 | 0.36 | 2.71903323263 | 13.24 | 15.59 | 12.05 | 62719009 | 13.22989736 | CS |
| 4 | -4.05 | -22.9461756374 | 17.65 | 18.045 | 12.05 | 35434699 | 14.77812239 | CS |
| 12 | -10.77 | -44.193680755 | 24.37 | 25.5652 | 12.05 | 38413807 | 18.33190574 | CS |
| 26 | -1.33 | -8.90823844608 | 14.93 | 30.28 | 12.05 | 47139822 | 19.78718076 | CS |
| 52 | -14.265 | -51.193253185 | 27.865 | 30.28 | 12.05 | 46858668 | 19.8538702 | CS |
| 156 | -11.13 | -45.0060655075 | 24.73 | 34.09 | 3.11 | 37998649 | 16.62381978 | CS |
| 260 | 12.7157 | 1437.93961325 | 0.8843 | 83.45 | 0.3522 | 28998626 | 18.05958884 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 13.79 | -0.13 | -0.93 | 15.32 | 15.59 | 13.52 | 69101097 |
| 1740785700 | 13.92 | 0.79 | 6.02 | 12.97 | 14.55 | 12.9502 | 62786714 |
| 1740699300 | 13.13 | 0.68 | 5.46 | 14.21 | 14.85 | 13.06 | 90348124 |
| 1740612900 | 12.45 | 0.04 | 0.28 | 12.255 | 12.87 | 12.21 | 41167260 |
| 1740526500 | 12.415 | -1.48 | -10.62 | 13.24 | 13.49 | 12.05 | 50191851 |
| 1740440100 | 13.89 | -0.77 | -5.25 | 14.6 | 14.65 | 13.68 | 36992642 |
| 1740180900 | 14.66 | -1.29 | -8.09 | 16.274999 | 16.335 | 14.65 | 35923823 |
| 1740094500 | 15.95 | 0.17 | 1.08 | 16.05 | 16.1599 | 15.555 | 19575348 |
| 1740008100 | 15.78 | -0.27 | -1.68 | 16.2 | 16.405999 | 15.76 | 20665744 |
| 1739921700 | 16.05 | -0.85 | -5.03 | 16.75 | 16.78 | 15.92 | 23513063 |
| 1739576100 | 16.9 | -0.01 | -0.06 | 16.99 | 17.3 | 16.649999 | 24528197 |
| 1739489700 | 16.91 | 0.67 | 4.13 | 16.17 | 16.95 | 15.88 | 26854894 |
| 1739403300 | 16.239999 | 0.22 | 1.37 | 15.91 | 16.37 | 15.7408 | 22934261 |
| 1739316900 | 16.02 | -0.74 | -4.42 | 16.649999 | 16.81 | 16.01 | 22104424 |
| 1739230500 | 16.76 | -0.01 | -0.06 | 17.01 | 17.18 | 16.7 | 22085460 |
| 1738971300 | 16.77 | -0.03 | -0.18 | 17.32 | 17.72 | 16.51 | 30198436 |
| 1738884900 | 16.8 | -0.23 | -1.35 | 17.25 | 17.545 | 16.54 | 27505824 |
| 1738798500 | 17.03 | -0.62 | -3.51 | 17.84 | 17.94 | 17.02 | 24355749 |
| 1738712100 | 17.65 | -0.3 | -1.67 | 17.65 | 18.045 | 17.44 | 22426378 |
| 1738625700 | 17.95 | -0.39 | -2.13 | 17.1 | 18.3 | 16.92 | 34640966 |
| 1738366500 | 18.34 | -0.84 | -4.38 | 19.16 | 19.41 | 18.0348 | 33519797 |
| 1738280100 | 19.18 | 0.76 | 4.13 | 18.72 | 19.58 | 18.6997 | 33247325 |
| 1738193700 | 18.42 | 0.16 | 0.88 | 18.28 | 18.86 | 17.77 | 24851212 |
| 1738107300 | 18.26 | -0.03 | -0.14 | 18.5 | 18.58 | 17.855 | 22914308 |
| 1738020900 | 18.285 | -1.71 | -8.53 | 18.835 | 19.28 | 17.5 | 39588839 |
| 1737761700 | 19.99 | 0.3 | 1.52 | 20.22 | 21.175 | 19.83 | 46196156 |
| 1737675300 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1737588900 | 19.69 | 0.13 | 0.66 | 19.24 | 20.0881 | 18.94 | 33469158 |
| 1737502500 | 19.56 | -0.35 | -1.76 | 20.2754 | 20.58 | 18.66 | 54275833 |
| 1737156900 | 19.91 | 1.61 | 8.80 | 19.22 | 20.98 | 18.96 | 88251664 |
| 1737070500 | 18.3 | 0.15 | 0.83 | 18.062 | 18.56 | 17.75 | 29449172 |
| 1736984100 | 18.15 | 0.79 | 4.55 | 18.13 | 18.62 | 17.85 | 38618470 |
| 1736897700 | 17.36 | 0.17 | 0.99 | 17.95 | 18.13 | 16.94 | 31452656 |
| 1736811300 | 17.19 | -0.67 | -3.75 | 16.97 | 17.47 | 16.399999 | 32731153 |
| 1736552100 | 17.86 | -0.48 | -2.62 | 18.04 | 18.1664 | 17.42 | 27395518 |
| 1736379300 | 18.34 | -0.73 | -3.83 | 18.6 | 18.8775 | 17.6601 | 28596679 |
| 1736292900 | 19.07 | -1.48 | -7.20 | 20.05 | 20.53 | 19.02 | 33295512 |
| 1736206500 | 20.55 | 0.91 | 4.63 | 20 | 20.59 | 19.61 | 45164443 |
| 1735947300 | 19.64 | 2.43 | 14.12 | 17.37 | 19.73 | 17.23 | 45730189 |
| 1735860900 | 17.21 | 0.44 | 2.62 | 17.47 | 18.217 | 16.965 | 39350417 |
| 1735688100 | 16.77 | -0.52 | -3.01 | 17.98 | 18.22 | 16.64 | 32882038 |
| 1735601700 | 17.29 | -1.15 | -6.24 | 18.1 | 18.1207 | 16.84 | 38984835 |
| 1735342500 | 18.44 | -0.86 | -4.46 | 19.4 | 19.41 | 18.345 | 25664670 |
| 1735256100 | 19.3 | -0.85 | -4.22 | 19.86 | 20 | 19.26 | 22672000 |
| 1735077840 | 20.15 | 0.9 | 4.68 | 19.81 | 20.27 | 19.56 | 20546451 |
| 1734996900 | 19.25 | -0.71 | -3.56 | 19.98 | 20.02 | 19.02 | 28434788 |
| 1734737700 | 19.96 | -0.41 | -2.01 | 19.92 | 20.68 | 19.75 | 53774062 |
| 1734651300 | 20.37 | -1.24 | -5.74 | 22.7211 | 22.91 | 19.87 | 47103190 |
| 1734564900 | 21.61 | -2.99 | -12.15 | 24.1 | 24.845 | 21.32 | 53280064 |
| 1734478500 | 24.6 | 0.04 | 0.16 | 25.395 | 25.5652 | 24.31 | 61280442 |
| 1734392100 | 24.56 | 1.83 | 8.05 | 23.475 | 25.4484 | 23.265 | 64572744 |
| 1734132900 | 22.73 | 0.15 | 0.66 | 22.855 | 23.3 | 22.295 | 39826663 |
| 1734046500 | 22.58 | -0.69 | -2.97 | 23.8 | 24.31 | 22.56 | 49575166 |
| 1733960100 | 23.27 | 0.47 | 2.04 | 23.5 | 24.61 | 22.9201 | 56463143 |
| 1733873700 | 22.805 | -1.05 | -4.40 | 24.37 | 24.54 | 22.55 | 43286550 |
| 1733787300 | 23.855 | -2.58 | -9.74 | 25.49 | 26.2 | 23.78 | 66702512 |
| 1733528100 | 26.43 | 1.64 | 6.62 | 25.48 | 26.9099 | 25.0001 | 71324252 |
| 1733441700 | 24.79 | -1.17 | -4.51 | 27.16 | 28.07 | 24.78 | 95223916 |
| 1733355300 | 25.96 | 0.83 | 3.30 | 25.17 | 26.1 | 24.58 | 67326998 |
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
