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 | 2.63 | 16.7729591837 | 15.68 | 20.71 | 15.45 | 1311894 | 17.63026994 | CS |
| 4 | 2.71 | 17.3717948718 | 15.6 | 20.88 | 14.61 | 1423207 | 17.67870186 | CS |
| 12 | 9.44 | 106.426155581 | 8.87 | 20.88 | 6.88 | 1731823 | 13.78206117 | CS |
| 26 | 11.32 | 161.945636624 | 6.99 | 20.88 | 6.37 | 1940848 | 11.46021623 | CS |
| 52 | 13.76 | 302.417582418 | 4.55 | 20.88 | 3.46 | 1282463 | 10.00216995 | CS |
| 156 | 14.89 | 435.380116959 | 3.42 | 20.88 | 1.56 | 503545 | 8.95266431 | CS |
| 260 | 12.5 | 215.146299484 | 5.81 | 20.88 | 1.56 | 322430 | 8.66713107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 18.44 | 0.26 | 1.43 | 18.45 | 18.94 | 17.5038 | 1194376 |
| 1781735700 | 18.18 | 0.14 | 0.78 | 18.32 | 19.37 | 17.81 | 1220766 |
| 1781649300 | 18.04 | 0.81 | 4.70 | 18.51 | 20.71 | 18.01 | 2823580 |
| 1781562900 | 17.23 | 0.58 | 3.48 | 17.91 | 17.93 | 16.86 | 790500 |
| 1781303700 | 16.649999 | -0.19 | -1.13 | 16.83 | 17.38 | 16.217099 | 782450 |
| 1781217300 | 16.84 | 1.08 | 6.85 | 15.68 | 16.9499 | 15.45 | 942174 |
| 1781130900 | 15.76 | 0.05 | 0.32 | 15.45 | 16.3699 | 15.4301 | 995077 |
| 1781044500 | 15.71 | -0.78 | -4.73 | 16.86 | 17.1 | 14.61 | 1770320 |
| 1780958100 | 16.489999 | -0.4 | -2.37 | 17.54 | 17.5862 | 16.469999 | 843227 |
| 1780698900 | 16.89 | -2.01 | -10.63 | 18.25 | 18.28 | 16.2 | 2230006 |
| 1780612500 | 18.9 | -0.12 | -0.63 | 18.13 | 19.505 | 17.79 | 1153581 |
| 1780526100 | 19.02 | -0.93 | -4.66 | 19.68 | 19.79 | 18.5 | 1440866 |
| 1780439700 | 19.95 | 0.99 | 5.22 | 18.9 | 20.88 | 18.9 | 1314305 |
| 1780353300 | 18.96 | 0.78 | 4.29 | 18.18 | 20.2 | 17.87 | 2059715 |
| 1780094100 | 18.18 | 0.27 | 1.51 | 18.13 | 18.19 | 17.01 | 1408828 |
| 1780007700 | 17.91 | 0.35 | 1.99 | 17.69 | 18.4356 | 17.37 | 1266958 |
| 1779921300 | 17.56 | 0.12 | 0.69 | 17.31 | 18.17 | 16.79 | 1185442 |
| 1779834900 | 17.44 | -0.39 | -2.19 | 18.4 | 18.47 | 17.18 | 1657051 |
| 1779489300 | 17.83 | 1.32 | 8.00 | 16.79 | 18.49 | 16.579999 | 2070484 |
| 1779402900 | 16.51 | 0.82 | 5.23 | 15.6 | 16.86 | 15.4 | 1085603 |
| 1779316500 | 15.69 | 0.28 | 1.82 | 15.58 | 15.78 | 14.8 | 912161 |
| 1779230100 | 15.41 | -0.58 | -3.63 | 15.53 | 15.85 | 14.3501 | 1693799 |
| 1779143700 | 15.99 | -0.48 | -2.91 | 16.36 | 16.469999 | 15.15 | 1706403 |
| 1778884500 | 16.469999 | -0.77 | -4.47 | 16.14 | 17.03 | 16.1 | 1698786 |
| 1778798100 | 17.24 | 1.38 | 8.70 | 15.66 | 17.33 | 14.88 | 2103720 |
| 1778711700 | 15.86 | 0.31 | 1.99 | 15.84 | 16 | 14.78 | 1451439 |
| 1778625300 | 15.55 | -0.37 | -2.32 | 15.72 | 17.02 | 14.64 | 2580518 |
| 1778538900 | 15.92 | 0.24 | 1.53 | 15.595 | 16.5 | 14.87 | 2128685 |
| 1778279700 | 15.68 | 0.58 | 3.84 | 15.39 | 16.1 | 14.8 | 2642821 |
| 1778193300 | 15.1 | -0.23 | -1.50 | 15.46 | 16.95 | 14.29 | 3888176 |
| 1778106900 | 15.33 | 5.56 | 56.91 | 11.43 | 16.27 | 10.685 | 17072149 |
| 1778020500 | 9.77 | 0.01 | 0.10 | 9.98 | 10.32 | 9.5 | 1499825 |
| 1777934100 | 9.76 | -0.27 | -2.69 | 10.14 | 10.19 | 9.67 | 1154936 |
| 1777674900 | 10.03 | 0.54 | 5.69 | 9.5399999 | 10.04 | 9.28 | 970831 |
| 1777588500 | 9.49 | 0.7 | 7.96 | 8.91 | 9.53 | 8.835 | 1014939 |
| 1777502100 | 8.7899999 | -0.48 | -5.18 | 9.2899999 | 9.2899999 | 8.56 | 1196917 |
| 1777415700 | 9.27 | -0.68 | -6.83 | 9.7 | 9.86 | 8.98 | 1132352 |
| 1777329300 | 9.95 | 0.24 | 2.47 | 9.925 | 10.28 | 9.56 | 1042662 |
| 1777070100 | 9.71 | -0.07 | -0.72 | 9.96 | 10.0759 | 9.23 | 1191380 |
| 1776983700 | 9.78 | -0.62 | -5.96 | 10.32 | 10.388 | 9.42 | 1521029 |
| 1776897300 | 10.4 | 0.47 | 4.73 | 10.42 | 11.28 | 10.11 | 1614522 |
| 1776810900 | 9.93 | -0.19 | -1.88 | 10.02 | 10.4252 | 9.8209 | 989356 |
| 1776724500 | 10.12 | 0.2 | 2.02 | 9.7899999 | 10.61 | 9.63 | 1188554 |
| 1776465300 | 9.92 | 0.16 | 1.64 | 10.12 | 10.28 | 9.6641999 | 1495660 |
| 1776378900 | 9.76 | -0.07 | -0.71 | 9.85 | 10.15 | 9.57 | 1046198 |
| 1776292500 | 9.83 | 1.07 | 12.21 | 8.77 | 9.84 | 8.77 | 2092386 |
| 1776206100 | 8.76 | -0.1 | -1.13 | 8.99 | 9.125 | 8.63 | 919600 |
| 1776119700 | 8.86 | 1.06 | 13.59 | 7.73 | 8.88 | 7.6347 | 1203598 |
| 1775860500 | 7.8 | -0.03 | -0.38 | 7.89 | 8.1 | 7.695 | 784511 |
| 1775774100 | 7.83 | -0.14 | -1.76 | 7.85 | 8.06 | 7.54 | 1110799 |
| 1775687700 | 7.97 | 0.35 | 4.59 | 8.25 | 8.2899999 | 7.7002 | 1230189 |
| 1775601300 | 7.62 | -0.1 | -1.30 | 7.59 | 7.74 | 7.3539 | 879269 |
| 1775514900 | 7.72 | 0.08 | 1.05 | 7.67 | 8.1899 | 7.5142 | 953712 |
| 1775169300 | 7.64 | 0.38 | 5.23 | 6.98 | 7.66 | 6.88 | 1906561 |
| 1775082900 | 7.26 | -0.31 | -4.10 | 7.96 | 8.02 | 7.17 | 1573761 |
| 1774996500 | 7.57 | 0.36 | 4.99 | 7.4 | 7.67 | 7.1 | 1450785 |
| 1774910100 | 7.21 | -0.46 | -5.94 | 7.8 | 7.9399 | 7.08 | 1480155 |
| 1774650900 | 7.665 | -0.88 | -10.25 | 8.41 | 8.425 | 7.655 | 1825134 |
| 1774564500 | 8.5399999 | -0.54 | -5.95 | 8.8699999 | 9.3399 | 8.52 | 1056517 |
| 1774478100 | 9.08 | 0.04 | 0.44 | 9.22 | 9.34 | 8.9 | 985009 |
| 1774391700 | 9.0399999 | -0.17 | -1.85 | 9.07 | 9.6 | 8.72 | 1438325 |
| 1774305300 | 9.21 | 0.39 | 4.42 | 8.82 | 9.34 | 8.61 | 1979884 |
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.
