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 | -1.94 | -13.2332878581 | 14.66 | 15.705 | 12.2 | 64960100 | 13.72415608 | SP |
| 4 | -3.48 | -21.4814814815 | 16.2 | 17.415 | 12.2 | 74088865 | 15.02635876 | SP |
| 12 | -1.58 | -11.048951049 | 14.3 | 17.415 | 9.91 | 89640831 | 13.33201216 | SP |
| 26 | -6.48 | -33.75 | 19.2 | 23.7399 | 9.91 | 79509694 | 15.32008793 | SP |
| 52 | 0.785 | 6.57729367407 | 11.935 | 23.7399 | 9.6 | 109940816 | 15.38250097 | SP |
| 156 | -3.52 | -21.6748768473 | 16.24 | 41.5 | 4.94 | 78090668 | 14.30815245 | SP |
| 260 | -12.51 | -49.5838287753 | 25.23 | 41.5 | 4.64 | 62826970 | 14.18904908 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 13.02 | -0.84 | -6.06 | 13.995 | 14.5 | 12.2 | 77887564 |
| 1780958100 | 13.86 | 1.14 | 8.96 | 13.04 | 14.1124 | 12.95 | 55179261 |
| 1780698900 | 12.72 | -1.92 | -13.11 | 14.765 | 15.06 | 12.535 | 79579624 |
| 1780612500 | 14.64 | -0.37 | -2.47 | 14.725 | 15.1801 | 14.54 | 45818941 |
| 1780526100 | 15.01 | 0 | 0.00 | 14.66 | 15.705 | 14.4712 | 66335112 |
| 1780439700 | 15.01 | 0.54 | 3.73 | 14.64 | 15.04 | 14.3111 | 61139151 |
| 1780353300 | 14.47 | -1.45 | -9.11 | 15.325 | 15.475 | 14.45 | 69245281 |
| 1780094100 | 15.92 | -0.48 | -2.93 | 16.23 | 16.32 | 15.375 | 67520586 |
| 1780007700 | 16.399999 | 0.12 | 0.74 | 16.09 | 16.55 | 15.99 | 54204187 |
| 1779921300 | 16.28 | 0.49 | 3.10 | 16.475 | 16.67 | 15.94 | 78021810 |
| 1779834900 | 15.79 | 0.53 | 3.47 | 15.55 | 15.915 | 15.27 | 71342969 |
| 1779489300 | 15.26 | 0.54 | 3.67 | 15.02 | 15.65 | 14.88 | 81058821 |
| 1779402900 | 14.72 | 0.05 | 0.34 | 15.01 | 15.3494 | 14.36 | 74760518 |
| 1779316500 | 14.67 | 0.88 | 6.38 | 14.01 | 14.688 | 13.935 | 69256749 |
| 1779230100 | 13.79 | -0.41 | -2.89 | 13.71 | 13.885 | 13.06 | 74419986 |
| 1779143700 | 14.2 | -0.86 | -5.71 | 14.87 | 14.98 | 13.86 | 90259213 |
| 1778884500 | 15.06 | -1.59 | -9.55 | 15.96 | 15.9999 | 15.0417 | 80213073 |
| 1778798100 | 16.649999 | -0.19 | -1.13 | 16.92 | 17.32 | 16.51 | 81842768 |
| 1778711700 | 16.84 | 0.88 | 5.51 | 16.2 | 17.415 | 15.71 | 129602824 |
| 1778625300 | 15.96 | -0.88 | -5.20 | 16.559999 | 17.0398 | 15.11 | 111015405 |
| 1778538900 | 16.835 | 1.22 | 7.78 | 15.17 | 17.13 | 14.77 | 154525242 |
| 1778279700 | 15.62 | 1.15 | 7.95 | 14.8 | 15.82 | 14.79 | 119519754 |
| 1778193300 | 14.47 | 0.89 | 6.55 | 14.19 | 14.75 | 13.82 | 123104369 |
| 1778106900 | 13.58 | 0.62 | 4.78 | 12.75 | 13.78 | 12.612 | 90288656 |
| 1778020500 | 12.96 | -0.22 | -1.67 | 13.365 | 13.82 | 12.9412 | 82210803 |
| 1777934100 | 13.18 | 0.11 | 0.84 | 13.025 | 13.3267 | 12.67 | 74056220 |
| 1777674900 | 13.07 | 0.6 | 4.81 | 12.53 | 13.53 | 12.3403 | 93911524 |
| 1777588500 | 12.47 | 0.54 | 4.53 | 11.92 | 12.68 | 11.625 | 71576781 |
| 1777502100 | 11.93 | -0.21 | -1.73 | 12.1 | 12.16 | 11.75 | 56075120 |
| 1777415700 | 12.14 | -0.18 | -1.46 | 12.05 | 12.55 | 11.92 | 71904434 |
| 1777329300 | 12.32 | 0.15 | 1.23 | 11.89 | 12.45 | 11.37 | 86091197 |
| 1777070100 | 12.17 | 0.15 | 1.25 | 12 | 12.58 | 11.82 | 106781096 |
| 1776983700 | 12.02 | -0.91 | -7.04 | 12.13 | 12.785 | 11.66 | 136041517 |
| 1776897300 | 12.93 | 0.06 | 0.47 | 12.945 | 13.3 | 12.8 | 82332522 |
| 1776810900 | 12.87 | -0.42 | -3.16 | 13.32 | 13.39 | 12.79 | 73418746 |
| 1776724500 | 13.29 | -0.61 | -4.39 | 13.97 | 14.26 | 13 | 104166287 |
| 1776465300 | 13.9 | 0.83 | 6.35 | 13.54 | 14.43 | 13.25 | 156619573 |
| 1776378900 | 13.07 | -0.23 | -1.73 | 13.41 | 13.43 | 12.6 | 110458676 |
| 1776292500 | 13.3 | 1.76 | 15.25 | 11.7 | 13.455 | 11.54 | 163955519 |
| 1776206100 | 11.54 | 0.73 | 6.75 | 11.14 | 11.74 | 10.97 | 94568843 |
| 1776119700 | 10.81 | 0.2 | 1.89 | 10.68 | 11.05 | 10.58 | 93056458 |
| 1775860500 | 10.61 | 0.16 | 1.53 | 10.45 | 10.6786 | 10.23 | 86805653 |
| 1775774100 | 10.45 | 0.16 | 1.55 | 10.28 | 10.6103 | 9.92 | 107250285 |
| 1775687700 | 10.29 | -0.2 | -1.91 | 11.535 | 11.55 | 10.067 | 134470239 |
| 1775601300 | 10.49 | -0.38 | -3.50 | 10.465 | 10.57 | 9.91 | 123783356 |
| 1775514900 | 10.87 | -0.5 | -4.40 | 11.5 | 11.81 | 10.4901 | 127515761 |
| 1775169300 | 11.37 | -1.4 | -10.96 | 11.615 | 12.02 | 11.275 | 136025048 |
| 1775082900 | 12.77 | 0.62 | 5.10 | 12.61 | 12.89 | 12.3 | 87595021 |
| 1774996500 | 12.15 | 1.02 | 9.16 | 11.525 | 12.25 | 11.52 | 84184317 |
| 1774910100 | 11.13 | -0.43 | -3.72 | 11.81 | 11.9 | 10.92 | 65894637 |
| 1774650900 | 11.56 | -0.69 | -5.63 | 12.08 | 12.08 | 11.4 | 72248226 |
| 1774564500 | 12.25 | -0.93 | -7.06 | 12.89 | 13.08 | 12.2201 | 63889953 |
| 1774478100 | 13.18 | 0.18 | 1.38 | 13.47 | 13.89 | 13.125 | 60223806 |
| 1774391700 | 13 | 0.05 | 0.39 | 12.56 | 13.3 | 12.54 | 63704634 |
| 1774305300 | 12.95 | 0.83 | 6.85 | 12.44 | 13.25 | 12.44 | 109734732 |
| 1774046100 | 12.12 | -0.85 | -6.55 | 12.9 | 12.91 | 11.87 | 77383170 |
| 1773959700 | 12.97 | -0.89 | -6.42 | 13.45 | 13.45 | 12.85 | 88091127 |
| 1773873300 | 13.86 | -0.46 | -3.21 | 14.3 | 14.5884 | 13.82 | 47001032 |
| 1773786900 | 14.32 | 0.25 | 1.78 | 14.065 | 14.38 | 13.915 | 51668586 |
| 1773700500 | 14.07 | 0.3 | 2.18 | 14.1 | 14.63 | 13.985 | 57142166 |
| 1773441300 | 13.77 | -0.29 | -2.06 | 14.33 | 14.39 | 13.675 | 56216997 |
| 1773354900 | 14.06 | -0.93 | -6.20 | 14.78 | 14.885 | 14.03 | 56721150 |
| 1773268500 | 14.99 | 0.61 | 4.24 | 14.585 | 15.6 | 14.585 | 65326866 |
| 1773182100 | 14.38 | 0.03 | 0.21 | 14.585 | 14.905 | 14.3 | 60050021 |
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.
