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 | -0.47 | -4.17036379769 | 11.27 | 12.26 | 10.67 | 11949 | 11.8338935 | DR |
| 4 | -2.37 | -17.9954441913 | 13.17 | 13.83 | 10.67 | 17542 | 12.4858688 | DR |
| 12 | -6.39 | -37.1727748691 | 17.19 | 23.5 | 10.67 | 53848 | 15.89833085 | DR |
| 26 | -2.08 | -16.149068323 | 12.88 | 23.5 | 10.67 | 55566 | 15.01138038 | DR |
| 52 | 8.12 | 302.985074627 | 2.68 | 37 | 2.525 | 775800 | 15.03195173 | DR |
| 156 | 8.23 | 320.233463035 | 2.57 | 37 | 1.18 | 480814 | 11.14357815 | DR |
| 260 | 8.23 | 320.233463035 | 2.57 | 37 | 1.18 | 480814 | 11.14357815 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 10.65 | -1.2 | -10.13 | 11.89 | 11.89 | 10.65 | 76027 |
| 1781822100 | 11.85 | -0.14 | -1.17 | 11.91 | 12.26 | 11.8 | 15333 |
| 1781735700 | 11.99 | 0.19 | 1.61 | 11.71 | 12.19 | 11.55 | 4491 |
| 1781649300 | 11.8 | 0 | 0.00 | 11.76 | 12.01 | 11.58 | 6790 |
| 1781562900 | 11.8 | 0.61 | 5.45 | 11.27 | 11.865 | 11.27 | 21181 |
| 1781303700 | 11.19 | -0.46 | -3.95 | 11.44 | 11.65 | 11.105 | 6388 |
| 1781217300 | 11.65 | -0.05 | -0.43 | 11.46 | 11.66 | 11.46 | 3439 |
| 1781130900 | 11.7 | 0.14 | 1.21 | 11.37 | 11.755 | 11.37 | 8574 |
| 1781044500 | 11.56 | -0.84 | -6.77 | 12.26 | 12.37 | 11.37 | 39039 |
| 1780958100 | 12.4 | -0.02 | -0.16 | 12.23 | 12.5 | 12.01 | 18251 |
| 1780698900 | 12.42 | -0.18 | -1.43 | 12.42 | 12.75 | 11.99 | 18529 |
| 1780612500 | 12.6 | 0.06 | 0.52 | 12.5 | 12.88 | 12.0001 | 40980 |
| 1780526100 | 12.535 | -0.3 | -2.30 | 12.86 | 12.9 | 12.29 | 21866 |
| 1780439700 | 12.83 | -0.17 | -1.31 | 13.47 | 13.47 | 12.7 | 15272 |
| 1780353300 | 13 | -0.65 | -4.76 | 13.39 | 13.39 | 12.75 | 26621 |
| 1780094100 | 13.65 | 0.02 | 0.15 | 13.59 | 13.83 | 13.3685 | 5813 |
| 1780007700 | 13.63 | 0.38 | 2.87 | 13.29 | 13.75 | 12.9401 | 12027 |
| 1779921300 | 13.25 | -0.15 | -1.12 | 13.35 | 13.51 | 12.9862 | 26716 |
| 1779834900 | 13.4 | 0.24 | 1.82 | 13.17 | 13.68 | 12.5875 | 24448 |
| 1779489300 | 13.16 | -0.93 | -6.60 | 13.28 | 13.68 | 12.09 | 103123 |
| 1779402900 | 14.09 | -0.22 | -1.54 | 14.14 | 14.23 | 13.96 | 14592 |
| 1779316500 | 14.31 | -0.03 | -0.21 | 14.29 | 14.5199 | 14 | 18137 |
| 1779230100 | 14.34 | -0.48 | -3.24 | 14.96 | 14.96 | 14.26 | 7692 |
| 1779143700 | 14.82 | -0.03 | -0.17 | 14.66 | 14.93 | 14.55 | 5491 |
| 1778884500 | 14.845 | -0.2 | -1.30 | 14.94 | 15.01 | 14.66 | 10413 |
| 1778798100 | 15.04 | 0.13 | 0.87 | 15.03 | 15.0499 | 14.6 | 10413 |
| 1778711700 | 14.91 | -0.13 | -0.86 | 14.99 | 14.99 | 14.3 | 12998 |
| 1778625300 | 15.04 | -0.14 | -0.92 | 15.15 | 15.22 | 14.64 | 26636 |
| 1778538900 | 15.18 | 0.08 | 0.53 | 15.28 | 15.57 | 14.6666 | 21989 |
| 1778279700 | 15.1 | -0.13 | -0.85 | 15.38 | 15.5321 | 15 | 11695 |
| 1778193300 | 15.23 | 0.02 | 0.13 | 15.26 | 15.42 | 15.19 | 10878 |
| 1778106900 | 15.21 | -0.43 | -2.75 | 15.65 | 15.65 | 15.0057 | 5036 |
| 1778020500 | 15.64 | 0.24 | 1.53 | 15.49 | 15.76 | 15.1 | 8600 |
| 1777934100 | 15.405 | 0.26 | 1.69 | 15.91 | 16.36 | 14.74 | 19716 |
| 1777674900 | 15.149 | -2.06 | -11.98 | 17.02 | 17.2 | 15.149 | 33729 |
| 1777588500 | 17.21 | 2.61 | 17.88 | 14.99 | 18.17 | 14.52 | 94863 |
| 1777502100 | 14.6 | 0.42 | 2.96 | 14.17 | 15.3 | 13.46 | 58511 |
| 1777415700 | 14.18 | -0.17 | -1.18 | 14.19 | 14.25 | 14.02 | 8407 |
| 1777329300 | 14.35 | -0.1 | -0.69 | 14.12 | 14.68 | 14.0701 | 10727 |
| 1777070100 | 14.45 | -0.16 | -1.10 | 14.58 | 14.855 | 14.1162 | 27188 |
| 1776983700 | 14.61 | -0.58 | -3.82 | 15.1 | 15.1 | 14.1872 | 57958 |
| 1776897300 | 15.19 | -1.16 | -7.09 | 15.33 | 15.4683 | 14.64 | 27581 |
| 1776810900 | 16.35 | -0.37 | -2.21 | 16.98 | 16.98 | 15.999 | 40141 |
| 1776724500 | 16.719999 | -0.07 | -0.42 | 16.99 | 17.035 | 15.77 | 95309 |
| 1776465300 | 16.79 | -0.22 | -1.29 | 17.07 | 17.24 | 16.3625 | 29715 |
| 1776378900 | 17.01 | 0.59 | 3.56 | 16.43 | 17.6 | 16.43 | 59363 |
| 1776292500 | 16.425 | 0.47 | 2.91 | 15.52 | 16.67 | 15.52 | 20453 |
| 1776206100 | 15.96 | 0.31 | 1.98 | 15.39 | 17.35 | 15.39 | 68807 |
| 1776119700 | 15.65 | -0.4 | -2.46 | 16.21 | 16.23 | 15.28 | 95269 |
| 1775860500 | 16.045 | 0.02 | 0.09 | 16.399999 | 16.45 | 15.69 | 24362 |
| 1775774100 | 16.03 | -0.2 | -1.23 | 16.45 | 17.481 | 16.03 | 70534 |
| 1775687700 | 16.23 | -1.44 | -8.15 | 17.8635 | 17.8635 | 15.88 | 56413 |
| 1775601300 | 17.67 | -0.55 | -3.02 | 18 | 18.28 | 17.01 | 17116 |
| 1775514900 | 18.22 | 0.63 | 3.58 | 17.59 | 18.7 | 17.325 | 34836 |
| 1775169300 | 17.59 | 2.15 | 13.92 | 15.15 | 17.59 | 14.8527 | 109316 |
| 1775082900 | 15.44 | -1.44 | -8.53 | 17.03 | 17.82 | 14.99 | 150319 |
| 1774996500 | 16.88 | 0.41 | 2.49 | 21.75 | 23.5 | 15 | 1243340 |
| 1774910100 | 16.469999 | -0.22 | -1.32 | 17.19 | 17.49 | 16 | 31909 |
| 1774650900 | 16.69 | 0.69 | 4.31 | 15.55 | 17.28 | 15 | 33454 |
| 1774564500 | 16 | -0.25 | -1.54 | 16 | 16.36 | 15.65 | 25282 |
| 1774478100 | 16.25 | 1.86 | 12.93 | 14.39 | 16.32 | 14.15 | 38410 |
| 1774391700 | 14.39 | 0.54 | 3.90 | 13.85 | 14.59 | 13.63 | 7951 |
| 1774305300 | 13.85 | 0.93 | 7.20 | 13 | 13.9 | 13 | 15515 |
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.
