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 | 0.75 | 4.96360026473 | 15.11 | 16.405 | 14.55 | 1848574 | 15.66318801 | CS |
| 4 | -0.48 | -2.93757649939 | 16.34 | 17.425 | 14.37 | 2300137 | 15.59283219 | CS |
| 12 | -0.66 | -3.99515738499 | 16.52 | 18.62 | 11.66 | 3765851 | 14.0292091 | CS |
| 26 | -5.21 | -24.7271001424 | 21.07 | 21.81 | 11.66 | 3136092 | 15.84524217 | CS |
| 52 | -12.59 | -44.2530755712 | 28.45 | 32.22 | 11.66 | 2563758 | 20.10769943 | CS |
| 156 | 2.62 | 19.7885196375 | 13.24 | 32.22 | 8.08 | 1342527 | 19.49053072 | CS |
| 260 | -11.14 | -41.2592592593 | 27 | 32.22 | 7.1 | 968179 | 18.89365515 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 15.86 | -0.26 | -1.61 | 16.149999 | 16.405 | 15.73 | 1687039 |
| 1783377300 | 16.12 | 1.11 | 7.40 | 14.775 | 16.16 | 14.775 | 2930814 |
| 1783031700 | 15.01 | -0.11 | -0.73 | 15.13 | 15.458 | 14.55 | 1479363 |
| 1782945300 | 15.12 | 0.15 | 1.00 | 15.11 | 15.4177 | 15.04 | 1297080 |
| 1782858900 | 14.97 | -0.14 | -0.93 | 15 | 15.16 | 14.67 | 1603149 |
| 1782772500 | 15.11 | 0.26 | 1.75 | 14.985 | 15.27 | 14.575 | 2756352 |
| 1782513300 | 14.85 | 0.4 | 2.77 | 14.54 | 15.055 | 14.4803 | 2760290 |
| 1782426900 | 14.45 | -0.33 | -2.23 | 14.72 | 14.87 | 14.37 | 1372154 |
| 1782340500 | 14.78 | 0.08 | 0.54 | 14.71 | 15.165 | 14.71 | 1710143 |
| 1782254100 | 14.7 | 0.12 | 0.82 | 14.5 | 15.24 | 14.5 | 2034838 |
| 1782167700 | 14.58 | -0.48 | -3.19 | 14.9 | 15.1599 | 14.56 | 1473578 |
| 1781822100 | 15.06 | 0.03 | 0.20 | 14.97 | 15.24 | 14.65 | 1955961 |
| 1781735700 | 15.03 | -0.79 | -4.99 | 15.8 | 16.02 | 14.98 | 2774069 |
| 1781649300 | 15.82 | -0.14 | -0.88 | 15.96 | 16.361 | 15.48 | 2234643 |
| 1781562900 | 15.96 | -0.03 | -0.19 | 15.92 | 16.21 | 15.66 | 2445112 |
| 1781303700 | 15.99 | -0.97 | -5.72 | 16.83 | 16.895 | 15.98 | 2524395 |
| 1781217300 | 16.96 | 0.23 | 1.37 | 16.66 | 17.425 | 16.6 | 3529771 |
| 1781130900 | 16.73 | 0.33 | 2.01 | 16.34 | 17.1 | 16.23 | 4833708 |
| 1781044500 | 16.399999 | 1.14 | 7.47 | 15.25 | 16.7 | 15.16 | 6286221 |
| 1780958100 | 15.26 | 1.36 | 9.78 | 14.72 | 15.42 | 14.5692 | 6474149 |
| 1780698900 | 13.9 | -0.33 | -2.32 | 14.13 | 14.58 | 13.8204 | 2486476 |
| 1780612500 | 14.23 | 0.77 | 5.72 | 13.67 | 14.5089 | 13.65 | 3333863 |
| 1780526100 | 13.46 | -0.22 | -1.61 | 13.6 | 13.6 | 13.0764 | 1909148 |
| 1780439700 | 13.68 | -0.09 | -0.65 | 13.47 | 13.695 | 13.23 | 1927478 |
| 1780353300 | 13.77 | 0.56 | 4.24 | 13.13 | 13.885 | 13.13 | 2944198 |
| 1780094100 | 13.21 | 0.16 | 1.23 | 13.07 | 13.42 | 12.74 | 1916578 |
| 1780007700 | 13.05 | 0.16 | 1.24 | 12.93 | 13.29 | 12.81 | 2271899 |
| 1779921300 | 12.89 | -0.1 | -0.77 | 12.61 | 13.105 | 12.51 | 3004703 |
| 1779834900 | 12.99 | -0.04 | -0.31 | 13.04 | 13.25 | 12.79 | 2616517 |
| 1779489300 | 13.03 | 0.03 | 0.23 | 12.96 | 13.38 | 12.96 | 1998204 |
| 1779402900 | 13 | -0.33 | -2.48 | 13.14 | 13.37 | 12.91 | 2395157 |
| 1779316500 | 13.33 | 0.04 | 0.30 | 13.15 | 13.47 | 13.06 | 2479518 |
| 1779230100 | 13.29 | 0.17 | 1.30 | 13.14 | 13.73 | 13.06 | 2594622 |
| 1779143700 | 13.12 | 0.63 | 5.04 | 12.5 | 13.22 | 12.48 | 3039769 |
| 1778884500 | 12.49 | -0.21 | -1.65 | 12.53 | 12.75 | 12.47 | 1905321 |
| 1778798100 | 12.7 | 0.25 | 2.01 | 12.45 | 12.8211 | 12.45 | 2197678 |
| 1778711700 | 12.45 | -0.21 | -1.66 | 12.67 | 12.72 | 12.02 | 2702198 |
| 1778625300 | 12.66 | -0.14 | -1.09 | 12.77 | 13.2683 | 12.6222 | 4472340 |
| 1778538900 | 12.8 | -0.24 | -1.84 | 12.965 | 13.16 | 12.7 | 2786809 |
| 1778279700 | 13.04 | -0.6 | -4.40 | 13.94 | 13.99 | 12.78 | 2748980 |
| 1778193300 | 13.64 | 0.28 | 2.10 | 14.05 | 14.4399 | 13.42 | 2777288 |
| 1778106900 | 13.36 | -0.07 | -0.52 | 13.36 | 13.695 | 13.1101 | 2965930 |
| 1778020500 | 13.43 | 0.41 | 3.15 | 13.5 | 13.615 | 12.98 | 4896854 |
| 1777934100 | 13.02 | -0.24 | -1.81 | 13.58 | 14.02 | 12.97 | 3135797 |
| 1777674900 | 13.26 | 0.21 | 1.61 | 13.25 | 13.53 | 12.725 | 5665080 |
| 1777588500 | 13.05 | 0.43 | 3.41 | 12.59 | 13.37 | 12.44 | 5454031 |
| 1777502100 | 12.62 | 0.27 | 2.19 | 12.4 | 13 | 12.19 | 5088262 |
| 1777415700 | 12.35 | -1.58 | -11.34 | 12.61 | 13.62 | 11.66 | 11232995 |
| 1777329300 | 13.93 | 0.64 | 4.82 | 13.23 | 14.105 | 13.22 | 6172410 |
| 1777070100 | 13.29 | 0.39 | 3.02 | 12.61 | 13.45 | 12.18 | 8366015 |
| 1776983700 | 12.9 | -0.14 | -1.07 | 12.93 | 13.05 | 12.22 | 11352505 |
| 1776897300 | 13.04 | -3.8 | -22.57 | 16.7 | 16.71 | 11.69 | 27463232 |
| 1776810900 | 16.84 | -0.57 | -3.27 | 17.34 | 17.48 | 16.76 | 1514202 |
| 1776724500 | 17.41 | -0.01 | -0.06 | 17.27 | 17.75 | 16.91 | 3669095 |
| 1776465300 | 17.42 | -0.6 | -3.33 | 18.31 | 18.62 | 17.2 | 3193188 |
| 1776378900 | 18.02 | 0.78 | 4.52 | 17.04 | 18.44 | 16.805 | 4227713 |
| 1776292500 | 17.24 | 0.66 | 3.98 | 16.52 | 17.35 | 16.52 | 1584620 |
| 1776206100 | 16.579999 | 0.44 | 2.73 | 16.32 | 16.93 | 16.2508 | 2238882 |
| 1776119700 | 16.14 | 0.67 | 4.33 | 15.34 | 16.28 | 15.26 | 2232416 |
| 1775860500 | 15.47 | 0.23 | 1.51 | 15.37 | 15.49 | 14.7 | 3334383 |
| 1775774100 | 15.24 | -1.39 | -8.36 | 16.51 | 16.614999 | 15.05 | 2897440 |
| 1775687700 | 16.629999 | 0.06 | 0.36 | 17.2207 | 17.42 | 16.491 | 1426585 |
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.
