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 | 2.3 | 14.4291091593 | 15.94 | 18.565 | 15.67 | 822775 | 18.01457528 | CS |
| 4 | 3.92 | 27.374301676 | 14.32 | 18.565 | 14.11 | 379287 | 17.25683604 | CS |
| 12 | 6.7 | 58.0589254766 | 11.54 | 18.565 | 11.09 | 387333 | 15.12950214 | CS |
| 26 | 0.138 | 0.762346702022 | 18.102 | 21.01 | 11.09 | 348344 | 15.35870183 | CS |
| 52 | 0.02 | 0.109769484083 | 18.22 | 21.01 | 11.09 | 459799 | 15.42243609 | CS |
| 156 | -28.47 | -60.9505459216 | 46.71 | 52.69 | 11.09 | 267650 | 23.56408541 | CS |
| 260 | -36.25 | -66.5259680675 | 54.49 | 67.5899 | 11.09 | 210549 | 29.01550659 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 18.24 | -0.01 | -0.05 | 18.23 | 18.29 | 18.19 | 1045396 |
| 1781735700 | 18.25 | 0.01 | 0.05 | 18.195 | 18.3 | 18.14 | 1428951 |
| 1781649300 | 18.24 | 1.87 | 11.42 | 18.2 | 18.565 | 18.13 | 2174653 |
| 1781562900 | 16.37 | 0.05 | 0.31 | 16.51 | 16.86 | 16.28 | 178015 |
| 1781303700 | 16.32 | -0.17 | -1.03 | 16.489999 | 16.82 | 16.14 | 160739 |
| 1781217300 | 16.489999 | 0.55 | 3.45 | 15.94 | 16.545 | 15.67 | 171515 |
| 1781130900 | 15.94 | -0.07 | -0.44 | 16 | 16.42 | 15.8 | 172891 |
| 1781044500 | 16.01 | 0.1 | 0.63 | 15.94 | 16.668 | 15.68 | 182330 |
| 1780958100 | 15.91 | 0.03 | 0.19 | 16.04 | 16.12 | 15.64 | 184049 |
| 1780698900 | 15.88 | -0.77 | -4.62 | 16.61 | 16.739999 | 15.73 | 204264 |
| 1780612500 | 16.649999 | 0.48 | 2.97 | 16.17 | 17.06 | 16.17 | 148938 |
| 1780526100 | 16.17 | -0.6 | -3.58 | 16.5 | 16.5 | 15.2901 | 253228 |
| 1780439700 | 16.77 | -0.96 | -5.41 | 17.61 | 17.61 | 16.739999 | 198136 |
| 1780353300 | 17.73 | 0.62 | 3.62 | 16.87 | 17.765 | 16.81 | 371434 |
| 1780094100 | 17.11 | 0.4 | 2.39 | 16.71 | 17.348 | 16.44 | 260844 |
| 1780007700 | 16.71 | 1.16 | 7.46 | 15.58 | 16.87 | 15.53 | 263786 |
| 1779921300 | 15.55 | 0.27 | 1.77 | 15.35 | 15.78 | 15.28 | 187078 |
| 1779834900 | 15.28 | -0.09 | -0.59 | 15.43 | 15.74 | 15.18 | 231984 |
| 1779489300 | 15.37 | 0.26 | 1.72 | 15.13 | 15.589 | 15.13 | 171320 |
| 1779402900 | 15.11 | 0.64 | 4.42 | 14.32 | 15.31 | 14.11 | 262293 |
| 1779316500 | 14.47 | 0.37 | 2.62 | 14.19 | 14.51 | 13.71 | 194930 |
| 1779230100 | 14.1 | 0.32 | 2.32 | 13.8 | 14.18 | 13.4 | 188367 |
| 1779143700 | 13.78 | 0.44 | 3.30 | 13.34 | 13.845 | 13.32 | 207509 |
| 1778884500 | 13.34 | -0.04 | -0.30 | 13.52 | 13.68 | 13.21 | 300610 |
| 1778798100 | 13.38 | -0.19 | -1.40 | 13.57 | 13.73 | 13.27 | 286901 |
| 1778711700 | 13.57 | -0.39 | -2.79 | 13.84 | 14.2 | 13.4 | 335928 |
| 1778625300 | 13.96 | -0.73 | -4.97 | 14.55 | 14.87 | 13.705 | 409895 |
| 1778538900 | 14.69 | -1.99 | -11.93 | 16.53 | 16.795 | 14.328 | 592927 |
| 1778279700 | 16.68 | 0.62 | 3.86 | 15.98 | 16.75 | 15.71 | 243753 |
| 1778193300 | 16.059999 | 0.18 | 1.13 | 15.96 | 16.75 | 15.66 | 372426 |
| 1778106900 | 15.88 | 0.17 | 1.08 | 17.32 | 17.4 | 14.82 | 2226113 |
| 1778020500 | 15.71 | 0.56 | 3.70 | 15.1 | 15.74 | 14.62 | 182004 |
| 1777934100 | 15.15 | 0.24 | 1.61 | 14.98 | 15.37 | 14.74 | 222087 |
| 1777674900 | 14.91 | 0.74 | 5.22 | 14.28 | 14.94 | 14.28 | 178507 |
| 1777588500 | 14.17 | 0.18 | 1.29 | 14.02 | 14.2 | 13.79 | 250707 |
| 1777502100 | 13.99 | -0.88 | -5.92 | 14.69 | 14.81 | 13.955 | 320995 |
| 1777415700 | 14.87 | 0.26 | 1.78 | 14.59 | 15.01 | 14.55 | 200067 |
| 1777329300 | 14.61 | 0.05 | 0.34 | 14.51 | 14.9 | 14.445 | 197985 |
| 1777070100 | 14.56 | 0.28 | 1.96 | 14.33 | 14.7 | 14.09 | 203589 |
| 1776983700 | 14.28 | -0.91 | -5.99 | 15.04 | 15.04 | 14.11 | 318649 |
| 1776897300 | 15.19 | -0.12 | -0.78 | 15.47 | 15.69 | 14.8 | 367289 |
| 1776810900 | 15.31 | 0.34 | 2.27 | 15.1 | 15.35 | 14.915 | 318926 |
| 1776724500 | 14.97 | 0.6 | 4.18 | 14.32 | 15.01 | 14.19 | 513236 |
| 1776465300 | 14.37 | 0.25 | 1.77 | 14.19 | 14.83 | 14.19 | 344334 |
| 1776378900 | 14.12 | -0.52 | -3.55 | 14.56 | 14.93 | 13.93 | 495948 |
| 1776292500 | 14.64 | 1.27 | 9.50 | 13.37 | 14.76 | 13.37 | 575100 |
| 1776206100 | 13.37 | 0.42 | 3.24 | 13.08 | 13.6 | 12.98 | 452502 |
| 1776119700 | 12.95 | -0.09 | -0.69 | 12.9 | 13.6163 | 12.595 | 574314 |
| 1775860500 | 13.04 | 0.05 | 0.38 | 15.555 | 15.555 | 12.62 | 1318097 |
| 1775774100 | 12.99 | -0.01 | -0.08 | 12.8 | 13.2154 | 12.44 | 746655 |
| 1775687700 | 13 | 0.35 | 2.77 | 13.1 | 13.25 | 12.74 | 377266 |
| 1775601300 | 12.65 | 0.19 | 1.52 | 12.41 | 12.71 | 12.08 | 301350 |
| 1775514900 | 12.46 | 0.47 | 3.92 | 11.97 | 12.49 | 11.76 | 262357 |
| 1775169300 | 11.99 | 0.03 | 0.25 | 11.76 | 12.1 | 11.56 | 145601 |
| 1775082900 | 11.96 | 0.14 | 1.18 | 11.97 | 12.12 | 11.84 | 157170 |
| 1774996500 | 11.82 | 0.46 | 4.05 | 11.42 | 11.82 | 11.34 | 260801 |
| 1774910100 | 11.36 | -0.06 | -0.53 | 11.45 | 11.7 | 11.09 | 206179 |
| 1774650900 | 11.42 | -0.28 | -2.39 | 11.71 | 11.71 | 11.28 | 201497 |
| 1774564500 | 11.7 | 0.16 | 1.39 | 11.54 | 12.145 | 11.54 | 201883 |
| 1774478100 | 11.54 | -0.03 | -0.26 | 11.69 | 11.835 | 11.38 | 169029 |
| 1774391700 | 11.57 | -0.37 | -3.10 | 11.87 | 12.08 | 11.3047 | 158666 |
| 1774305300 | 11.94 | 0.27 | 2.31 | 11.84 | 12.05 | 11.58 | 126616 |
| 1774046100 | 11.67 | -0.04 | -0.34 | 11.71 | 11.8 | 11.395 | 123632 |
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.
