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 | -5.12129380054 | 14.84 | 15.1 | 14.03 | 3823371 | 14.56721416 | CS |
| 4 | -1.12 | -7.36842105263 | 15.2 | 15.56 | 14.03 | 4334573 | 14.93176162 | CS |
| 12 | -2.29 | -13.9890042761 | 16.37 | 16.37 | 14.03 | 4392690 | 14.86359105 | CS |
| 26 | -7.12 | -33.5849056604 | 21.2 | 22.48 | 14.03 | 4612590 | 16.87677613 | CS |
| 52 | -4.54 | -24.3823845328 | 18.62 | 22.48 | 14.03 | 4183041 | 17.61743367 | CS |
| 156 | -3.9 | -21.6907675195 | 17.98 | 22.575 | 13.945 | 3684079 | 18.46776514 | CS |
| 260 | -6.55 | -31.7498788173 | 20.63 | 26.99 | 13.945 | 3435973 | 19.26418095 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 14.08 | -0.12 | -0.85 | 14.22 | 14.2725 | 13.95 | 3841327 |
| 1780612500 | 14.2 | -0.14 | -0.98 | 14.51 | 14.525 | 14.03 | 3395046 |
| 1780526100 | 14.34 | -0.03 | -0.21 | 14.3 | 14.45 | 14.26 | 2941449 |
| 1780439700 | 14.37 | -0.49 | -3.30 | 14.82 | 14.83 | 14.185 | 4414811 |
| 1780353300 | 14.86 | -0.08 | -0.54 | 14.93 | 14.93 | 14.56 | 4160584 |
| 1780094100 | 14.94 | 0.05 | 0.34 | 14.84 | 15.1 | 14.81 | 4204964 |
| 1780007700 | 14.89 | -0.01 | -0.07 | 14.86 | 15.11 | 14.775 | 3320370 |
| 1779921300 | 14.9 | -0.17 | -1.13 | 15.14 | 15.385 | 14.88 | 3617161 |
| 1779834900 | 15.07 | -0.02 | -0.13 | 15.1 | 15.345 | 15.01 | 3671440 |
| 1779489300 | 15.09 | 0.12 | 0.80 | 14.96 | 15.205 | 14.96 | 3966190 |
| 1779402900 | 14.97 | 0.08 | 0.54 | 14.7 | 15.11 | 14.31 | 4367512 |
| 1779316500 | 14.89 | -0.11 | -0.73 | 15.005 | 15.005 | 14.26 | 6408077 |
| 1779230100 | 15 | 0.06 | 0.40 | 14.96 | 15.15 | 14.75 | 3457718 |
| 1779143700 | 14.94 | -0.21 | -1.39 | 15.22 | 15.43 | 14.915 | 3923438 |
| 1778884500 | 15.15 | 0.04 | 0.26 | 15.13 | 15.31 | 14.925 | 4829307 |
| 1778798100 | 15.11 | 0.29 | 1.96 | 14.92 | 15.2 | 14.87 | 3799573 |
| 1778711700 | 14.82 | -0.36 | -2.37 | 15 | 15.09 | 14.72 | 5092067 |
| 1778625300 | 15.18 | 0.19 | 1.27 | 15.15 | 15.505 | 15.04 | 6136152 |
| 1778538900 | 14.99 | -0.4 | -2.60 | 15.32 | 15.39 | 14.9035 | 4115653 |
| 1778279700 | 15.39 | 0.39 | 2.60 | 15.2 | 15.56 | 15.04 | 6535371 |
| 1778193300 | 15 | -0.08 | -0.53 | 15.1 | 15.35 | 14.85 | 2997343 |
| 1778106900 | 15.08 | 0.36 | 2.45 | 14.97 | 15.4 | 14.97 | 5095878 |
| 1778020500 | 14.72 | -0.13 | -0.88 | 14.86 | 14.98 | 14.575 | 4391113 |
| 1777934100 | 14.85 | -0.08 | -0.54 | 14.9 | 15.075 | 14.64 | 3593707 |
| 1777674900 | 14.93 | -0.15 | -0.99 | 15.11 | 15.35 | 14.695 | 5641684 |
| 1777588500 | 15.08 | 0.19 | 1.28 | 14.66 | 15.18 | 14.5 | 8236069 |
| 1777502100 | 14.89 | 0.1 | 0.68 | 14.79 | 15.3 | 14.7 | 7048384 |
| 1777415700 | 14.79 | 0.07 | 0.48 | 14.82 | 14.995 | 14.63 | 5196299 |
| 1777329300 | 14.72 | 0.18 | 1.24 | 14.59 | 15.005 | 14.55 | 3574324 |
| 1777070100 | 14.54 | -0.22 | -1.49 | 14.75 | 14.96 | 14.52 | 3940260 |
| 1776983700 | 14.76 | -0.39 | -2.57 | 15.21 | 15.43 | 14.69 | 3857715 |
| 1776897300 | 15.15 | 0.27 | 1.81 | 14.99 | 15.225 | 14.82 | 5590458 |
| 1776810900 | 14.88 | -0.03 | -0.20 | 15.07 | 15.22 | 14.48 | 7231570 |
| 1776724500 | 14.91 | -0.28 | -1.84 | 15.06 | 15.13 | 14.87 | 3503179 |
| 1776465300 | 15.19 | 0.19 | 1.27 | 15.14 | 15.48 | 15.13 | 3582714 |
| 1776378900 | 15 | 0.16 | 1.08 | 14.84 | 15.11 | 14.79 | 4954598 |
| 1776292500 | 14.84 | 0.29 | 1.99 | 14.59 | 14.86 | 14.461 | 3700105 |
| 1776206100 | 14.55 | 0.02 | 0.14 | 14.56 | 14.87 | 14.54 | 4925779 |
| 1776119700 | 14.53 | -0.11 | -0.75 | 14.48 | 14.535 | 14.275 | 3243535 |
| 1775860500 | 14.64 | 0 | 0.00 | 14.72 | 14.875 | 14.49 | 3072584 |
| 1775774100 | 14.64 | 0.19 | 1.31 | 14.38 | 14.74 | 14.18 | 4013964 |
| 1775687700 | 14.45 | 0.03 | 0.21 | 14.88 | 15.08 | 14.38 | 4951114 |
| 1775601300 | 14.42 | -0.09 | -0.62 | 14.44 | 14.72 | 14.32 | 4163424 |
| 1775514900 | 14.51 | 0.15 | 1.04 | 14.3 | 14.56 | 14.24 | 4030413 |
| 1775169300 | 14.36 | -0.2 | -1.37 | 14.36 | 14.705 | 14.22 | 4285383 |
| 1775082900 | 14.56 | 0.03 | 0.21 | 14.52 | 14.66 | 14.3 | 4674992 |
| 1774996500 | 14.53 | 0.37 | 2.61 | 14.37 | 14.66 | 14.15 | 3164671 |
| 1774910100 | 14.16 | -0.14 | -0.98 | 14.33 | 14.4775 | 14.1 | 5517243 |
| 1774650900 | 14.3 | -0.32 | -2.19 | 14.54 | 14.6014 | 14.25 | 4268610 |
| 1774564500 | 14.62 | -0.25 | -1.68 | 14.83 | 15 | 14.58 | 2971096 |
| 1774478100 | 14.87 | -0.08 | -0.54 | 15.11 | 15.16 | 14.56 | 4431051 |
| 1774391700 | 14.95 | -0.13 | -0.86 | 14.9 | 15.24 | 14.81 | 5229522 |
| 1774305300 | 15.08 | 0.25 | 1.69 | 15.195 | 15.245 | 14.93 | 4210323 |
| 1774046100 | 14.83 | -0.17 | -1.13 | 14.91 | 15.22 | 14.75 | 3044094 |
| 1773959700 | 15 | 0.09 | 0.60 | 14.88 | 15.27 | 14.8 | 6158343 |
| 1773873300 | 14.91 | -0.79 | -5.03 | 15.5 | 15.72 | 14.9 | 4612199 |
| 1773786900 | 15.7 | -0.06 | -0.38 | 15.88 | 16.05 | 15.675 | 3173165 |
| 1773700500 | 15.76 | -0.3 | -1.87 | 16.274 | 16.274 | 15.74 | 3434870 |
| 1773441300 | 16.059999 | -0.16 | -0.99 | 16.37 | 16.37 | 15.96 | 2707344 |
| 1773354900 | 16.219999 | 0.11 | 0.68 | 15.91 | 16.379999 | 15.82 | 4366476 |
| 1773268500 | 16.11 | 0.07 | 0.44 | 16.329999 | 16.36 | 16.045 | 3032717 |
| 1773182100 | 16.04 | 0.03 | 0.19 | 15.94 | 16.27 | 15.62 | 3219629 |
| 1773095700 | 16.01 | 0.11 | 0.69 | 15.49 | 16.07 | 15.32 | 3951074 |
| 1772840100 | 15.9 | -0.13 | -0.81 | 16.015 | 16.059999 | 15.545 | 3976452 |
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.
