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 | 1.01 | 7.99050632911 | 12.64 | 13.68 | 12.59 | 945035 | 13.28580397 | CS |
| 4 | 0.16 | 1.18606375093 | 13.49 | 13.92 | 12.235 | 881392 | 13.19753368 | CS |
| 12 | -2.15 | -13.6075949367 | 15.8 | 16.445 | 12.235 | 1316411 | 13.58902342 | CS |
| 26 | 0.17 | 1.26112759644 | 13.48 | 17.08 | 12.235 | 1255209 | 14.69127867 | CS |
| 52 | -1.56 | -10.2564102564 | 15.21 | 17.44 | 10.71 | 1334637 | 13.78353959 | CS |
| 156 | -6.56 | -32.4591786244 | 20.21 | 24.9 | 5.78 | 1328466 | 14.24725865 | CS |
| 260 | -11.58 | -45.8977407848 | 25.23 | 30.38 | 5.78 | 1222201 | 16.62913713 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 13.65 | 0.05 | 0.37 | 13.68 | 13.74 | 13.41 | 1016930 |
| 1737675300 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1737588900 | 13.6 | 0.29 | 2.18 | 13.3 | 13.68 | 13.3 | 938351 |
| 1737502500 | 13.31 | 0.33 | 2.54 | 13.11 | 13.52 | 13.11 | 870020 |
| 1737156900 | 12.98 | 0.29 | 2.29 | 12.64 | 13.01 | 12.59 | 1032485 |
| 1737070500 | 12.69 | 0.13 | 1.04 | 12.51 | 12.71 | 12.235 | 1118827 |
| 1736984100 | 12.56 | -0.2 | -1.57 | 12.87 | 13.06 | 12.44 | 1453222 |
| 1736897700 | 12.76 | -0.33 | -2.52 | 13.03 | 13.11 | 12.625 | 1059647 |
| 1736811300 | 13.09 | -0.02 | -0.15 | 13.05 | 13.425 | 12.775 | 753749 |
| 1736552100 | 13.11 | -0.28 | -2.09 | 13.26 | 13.355 | 12.955 | 790678 |
| 1736379300 | 13.39 | -0.1 | -0.74 | 13.43 | 13.5 | 13.13 | 1000428 |
| 1736292900 | 13.49 | 0.05 | 0.37 | 13.51 | 13.72 | 13.35 | 712778 |
| 1736206500 | 13.44 | -0.19 | -1.39 | 13.59 | 13.72 | 13.345 | 716455 |
| 1735947300 | 13.63 | 0.01 | 0.07 | 13.68 | 13.74 | 13.4 | 728318 |
| 1735860900 | 13.62 | -0.06 | -0.44 | 13.73 | 13.92 | 13.53 | 648956 |
| 1735688100 | 13.68 | 0.32 | 2.40 | 13.4 | 13.75 | 13.37 | 767120 |
| 1735601700 | 13.36 | -0.12 | -0.89 | 13.43 | 13.56 | 13.1 | 873018 |
| 1735342500 | 13.48 | -0.03 | -0.22 | 13.49 | 13.65 | 13.405 | 694536 |
| 1735256100 | 13.51 | -0.04 | -0.30 | 13.39 | 13.62 | 13.39 | 657033 |
| 1735077840 | 13.55 | 0.22 | 1.65 | 13.4 | 13.65 | 13.345 | 497699 |
| 1734996900 | 13.33 | 0.09 | 0.68 | 13.22 | 13.36 | 12.9 | 949218 |
| 1734737700 | 13.24 | -0.03 | -0.23 | 13.27 | 13.66 | 13.24 | 3232129 |
| 1734651300 | 13.27 | 0.07 | 0.53 | 13.2 | 13.41 | 13.04 | 1078453 |
| 1734564900 | 13.2 | 0.12 | 0.92 | 13.13 | 13.43 | 13.02 | 1674765 |
| 1734478500 | 13.08 | 0.09 | 0.69 | 12.94 | 13.51 | 12.94 | 1360632 |
| 1734392100 | 12.99 | -0.16 | -1.22 | 13.14 | 13.36 | 12.9 | 1182785 |
| 1734132900 | 13.15 | -0.25 | -1.87 | 13.29 | 13.51 | 13.06 | 811641 |
| 1734046500 | 13.4 | 0.14 | 1.06 | 13.21 | 13.57 | 13.08 | 882146 |
| 1733960100 | 13.26 | 0.06 | 0.45 | 13.25 | 13.4 | 13.03 | 870399 |
| 1733873700 | 13.2 | -0.1 | -0.75 | 13.28 | 13.38 | 13.09 | 1134325 |
| 1733787300 | 13.3 | 0.17 | 1.29 | 13.2 | 13.52 | 13.12 | 1032998 |
| 1733528100 | 13.13 | 0.16 | 1.19 | 12.98 | 13.24 | 12.95 | 988391 |
| 1733441700 | 12.975 | -0.31 | -2.30 | 13.22 | 13.24 | 12.9 | 931682 |
| 1733355300 | 13.28 | 0.45 | 3.51 | 12.8 | 13.29 | 12.6 | 2511128 |
| 1733268900 | 12.83 | -0.42 | -3.17 | 13.21 | 13.275 | 12.655 | 1437671 |
| 1733182500 | 13.25 | 0.08 | 0.61 | 13.07 | 13.34 | 13.05 | 2028096 |
| 1732917840 | 13.17 | 0.07 | 0.53 | 13.39 | 13.39 | 13.02 | 619727 |
| 1732750500 | 13.1 | 0.15 | 1.16 | 13.04 | 13.2 | 12.95 | 1179236 |
| 1732664100 | 12.95 | -0.35 | -2.63 | 13.23 | 13.32 | 12.715 | 2231406 |
| 1732577700 | 13.3 | 0.48 | 3.74 | 12.94 | 13.84 | 12.94 | 4140144 |
| 1732318500 | 12.82 | 0.41 | 3.30 | 12.4 | 12.97 | 12.4 | 4169539 |
| 1732232100 | 12.41 | -0.8 | -6.06 | 13.06 | 13.12 | 12.3075 | 3113648 |
| 1732145700 | 13.21 | -0.4 | -2.94 | 13.45 | 13.475 | 12.63 | 2518137 |
| 1732059300 | 13.61 | -0.27 | -1.95 | 13.87 | 14.07 | 13.59 | 1113664 |
| 1731972900 | 13.88 | -0.43 | -3.00 | 14.12 | 14.38 | 13.85 | 2081178 |
| 1731713700 | 14.31 | -0.68 | -4.54 | 14.99 | 15.145 | 14.29 | 1753055 |
| 1731627300 | 14.99 | -0.33 | -2.15 | 15.25 | 15.33 | 14.94 | 699840 |
| 1731540900 | 15.32 | -0.22 | -1.42 | 15.27 | 15.56 | 15.265 | 711525 |
| 1731454500 | 15.54 | -0.38 | -2.39 | 16 | 16.14 | 15.5 | 604238 |
| 1731368100 | 15.92 | -0.17 | -1.06 | 16.1 | 16.445 | 15.87 | 829124 |
| 1731108900 | 16.09 | 0.26 | 1.64 | 15.82 | 16.155 | 15.81 | 1140071 |
| 1731022500 | 15.83 | -0.28 | -1.74 | 16.03 | 16.12 | 15.491 | 1349204 |
| 1730936100 | 16.11 | 0.69 | 4.47 | 15.98 | 16.239999 | 15.54 | 1407369 |
| 1730849700 | 15.42 | -0.38 | -2.41 | 15.32 | 15.5 | 14.22 | 1744281 |
| 1730763300 | 15.8 | -0.06 | -0.38 | 15.81 | 16.004999 | 15.68 | 1299182 |
| 1730500500 | 15.86 | 0.19 | 1.21 | 15.8 | 16.01 | 15.775 | 1352193 |
| 1730414100 | 15.67 | -0.16 | -1.01 | 15.82 | 15.82 | 15.6507 | 644035 |
| 1730327700 | 15.83 | -0.09 | -0.57 | 15.82 | 16.01 | 15.67 | 659810 |
| 1730241300 | 15.92 | 0.09 | 0.57 | 15.71 | 16.01 | 15.635 | 664899 |
| 1730154900 | 15.83 | 0.44 | 2.86 | 15.5 | 15.88 | 15.47 | 702001 |
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
