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 | -0.99 | -6.37886597938 | 15.52 | 16.86 | 14.53 | 192667 | 15.984102 | CS |
| 4 | -1.35 | -8.50125944584 | 15.88 | 16.86 | 13.56 | 248838 | 15.44898619 | CS |
| 12 | 1.96 | 15.5926809865 | 12.57 | 16.86 | 11.55 | 230782 | 15.02424442 | CS |
| 26 | 4.81 | 49.4855967078 | 9.72 | 16.86 | 9.01 | 236930 | 13.51006463 | CS |
| 52 | 7.68 | 112.116788321 | 6.85 | 16.86 | 6.11 | 189045 | 11.60204732 | CS |
| 156 | 10.35 | 247.607655502 | 4.18 | 16.86 | 4.11 | 196993 | 9.43793839 | CS |
| 260 | 13.3578 | 1139.54956492 | 1.1722 | 16.86 | 0.44 | 1483288 | 1.75494131 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 14.63 | -0.59 | -3.88 | 15.4 | 15.4 | 14.35 | 269226 |
| 1781735700 | 15.22 | -0.48 | -3.06 | 15.67 | 15.86 | 15.1 | 161582 |
| 1781649300 | 15.7 | -0.61 | -3.74 | 16.25 | 16.44 | 15.39 | 199029 |
| 1781562900 | 16.309999 | -0.23 | -1.39 | 16.55 | 16.86 | 15.95 | 244176 |
| 1781303700 | 16.54 | 0.94 | 6.03 | 15.64 | 16.66 | 15.59 | 253353 |
| 1781217300 | 15.6 | 0.2 | 1.30 | 15.52 | 15.79 | 15.48 | 105194 |
| 1781130900 | 15.4 | -0.01 | -0.06 | 15.37 | 15.79 | 15.2 | 147449 |
| 1781044500 | 15.41 | 0 | 0.00 | 15.5 | 15.87 | 15.151 | 170894 |
| 1780958100 | 15.41 | -0.04 | -0.26 | 15.48 | 15.59 | 15.14 | 195097 |
| 1780698900 | 15.45 | 0.01 | 0.06 | 15.26 | 15.67 | 15.06 | 154652 |
| 1780612500 | 15.44 | -0.13 | -0.83 | 15.58 | 15.88 | 15.23 | 142512 |
| 1780526100 | 15.57 | -0.17 | -1.08 | 15.66 | 15.83 | 15.36 | 138822 |
| 1780439700 | 15.74 | -0.65 | -3.97 | 16.23 | 16.399999 | 15.5001 | 298760 |
| 1780353300 | 16.39 | 0.89 | 5.74 | 15.43 | 16.629999 | 15.11 | 523814 |
| 1780094100 | 15.5 | 1.35 | 9.54 | 14.58 | 15.61 | 14.535 | 409850 |
| 1780007700 | 14.15 | -0.71 | -4.78 | 15.27 | 15.43 | 13.56 | 642046 |
| 1779921300 | 14.86 | -0.35 | -2.30 | 15.28 | 15.28 | 14.7 | 279202 |
| 1779834900 | 15.21 | 0.09 | 0.60 | 15.39 | 15.4273 | 15.03 | 243454 |
| 1779489300 | 15.12 | -0.42 | -2.70 | 15.54 | 15.6 | 14.88 | 218705 |
| 1779402900 | 15.54 | -0.34 | -2.14 | 15.88 | 16.25 | 15.51 | 199325 |
| 1779316500 | 15.88 | 0.71 | 4.68 | 15.35 | 15.89 | 15.1082 | 129093 |
| 1779230100 | 15.17 | -0.61 | -3.87 | 15.65 | 15.785 | 14.865 | 339884 |
| 1779143700 | 15.78 | -0.08 | -0.50 | 15.86 | 16.01 | 15.6 | 177354 |
| 1778884500 | 15.86 | -0.17 | -1.06 | 15.95 | 16.1 | 15.52 | 153177 |
| 1778798100 | 16.03 | 0.04 | 0.25 | 15.99 | 16.59 | 15.75 | 207672 |
| 1778711700 | 15.99 | -0.48 | -2.91 | 16.75 | 16.815 | 15.78 | 256002 |
| 1778625300 | 16.469999 | 0.09 | 0.55 | 16.45 | 16.51 | 15.9301 | 167146 |
| 1778538900 | 16.379999 | -0.23 | -1.38 | 16.753 | 16.79 | 16.21 | 274251 |
| 1778279700 | 16.61 | 0.4 | 2.47 | 16.219999 | 16.81 | 16.14 | 214685 |
| 1778193300 | 16.21 | 0.4 | 2.53 | 16.28 | 16.489999 | 15.92 | 287535 |
| 1778106900 | 15.81 | -0.87 | -5.22 | 16.7 | 16.73 | 15.44 | 398172 |
| 1778020500 | 16.68 | 1.29 | 8.38 | 15.86 | 16.774999 | 15.8 | 414323 |
| 1777934100 | 15.39 | -0.08 | -0.52 | 15.85 | 15.95 | 15.295 | 362494 |
| 1777674900 | 15.47 | 0.58 | 3.90 | 15.02 | 15.64 | 14.73 | 377996 |
| 1777588500 | 14.89 | 0.23 | 1.57 | 14.75 | 15 | 14.7 | 157908 |
| 1777502100 | 14.66 | -0.23 | -1.54 | 14.9 | 15.07 | 14.52 | 200084 |
| 1777415700 | 14.89 | 0.6 | 4.20 | 14.29 | 14.98 | 14.27 | 186753 |
| 1777329300 | 14.29 | 0.3 | 2.14 | 14 | 14.39 | 13.89 | 343462 |
| 1777070100 | 13.99 | -0.16 | -1.13 | 14.15 | 14.28 | 13.67 | 177513 |
| 1776983700 | 14.15 | -0.16 | -1.12 | 14.49 | 14.49 | 14.05 | 87350 |
| 1776897300 | 14.31 | 0.09 | 0.63 | 14.43 | 14.584 | 14.04 | 131353 |
| 1776810900 | 14.22 | -0.51 | -3.46 | 14.87 | 14.87 | 14.2 | 155299 |
| 1776724500 | 14.73 | 0.04 | 0.27 | 14.87 | 15.1788 | 14.585 | 236288 |
| 1776465300 | 14.69 | 0.19 | 1.31 | 14.71 | 14.89 | 14.411 | 155527 |
| 1776378900 | 14.5 | -0.07 | -0.48 | 14.48 | 14.73 | 14.27 | 169597 |
| 1776292500 | 14.57 | -0.01 | -0.07 | 14.65 | 15.19 | 14.49 | 185742 |
| 1776206100 | 14.58 | 0 | 0.00 | 14.9 | 14.9 | 14.45 | 144593 |
| 1776119700 | 14.58 | 0.24 | 1.67 | 14.4 | 14.97 | 14.34 | 265119 |
| 1775860500 | 14.34 | 0.39 | 2.80 | 14.09 | 14.52 | 14.03 | 228175 |
| 1775774100 | 13.95 | -0.03 | -0.21 | 13.95 | 14.3956 | 13.925 | 218885 |
| 1775687700 | 13.98 | 0.3 | 2.19 | 13.85 | 14.02 | 13.6 | 131338 |
| 1775601300 | 13.68 | -0.2 | -1.44 | 13.93 | 14 | 13.58 | 130885 |
| 1775514900 | 13.88 | -0.12 | -0.86 | 14 | 14.01 | 13.71 | 162000 |
| 1775169300 | 14 | 0.45 | 3.32 | 13.42 | 14.0799 | 13.21 | 210610 |
| 1775082900 | 13.55 | 0.64 | 4.96 | 13.01 | 13.5624 | 13 | 238578 |
| 1774996500 | 12.91 | 0.9 | 7.49 | 12.55 | 13 | 12.53 | 200353 |
| 1774910100 | 12.01 | -0.03 | -0.25 | 12.15 | 12.34 | 11.55 | 293609 |
| 1774650900 | 12.04 | -0.36 | -2.90 | 12.2 | 12.31 | 11.85 | 309882 |
| 1774564500 | 12.4 | -0.35 | -2.75 | 12.57 | 12.9491 | 12.36 | 176732 |
| 1774478100 | 12.75 | -0.6 | -4.49 | 13.37 | 13.61 | 12.67 | 326909 |
| 1774391700 | 13.35 | 0.88 | 7.06 | 12.53 | 13.38 | 12.5299 | 356484 |
| 1774305300 | 12.47 | 0.36 | 2.97 | 12.28 | 12.73 | 12.25 | 230774 |
| 1774046100 | 12.11 | -0.66 | -5.17 | 12.79 | 12.79 | 12 | 188880 |
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.
