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 | 0.195 | 1.51045701007 | 12.91 | 13.34 | 12.875 | 4003839 | 13.06659679 | DR |
| 4 | -1.755 | -11.8102288022 | 14.86 | 15.56 | 12.875 | 3537012 | 13.99196514 | DR |
| 12 | -2.605 | -16.581795035 | 15.71 | 16.605 | 12.875 | 3833401 | 15.02158634 | DR |
| 26 | -0.725 | -5.24222704266 | 13.83 | 16.605 | 12.875 | 4114612 | 14.92313351 | DR |
| 52 | 2.275 | 21.0064635272 | 10.83 | 16.605 | 10.66 | 4736595 | 13.11555099 | DR |
| 156 | 3.97 | 43.4592227696 | 9.135 | 16.605 | 8 | 6810142 | 10.11697022 | DR |
| 260 | -3.245 | -19.8470948012 | 16.35 | 19.05 | 8 | 6607849 | 11.44274422 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 13.05 | -0.03 | -0.23 | 13.23 | 13.34 | 13.04 | 3974039 |
| 1783377300 | 13.08 | -0.07 | -0.53 | 13.135 | 13.185 | 13.0601 | 2482957 |
| 1783031700 | 13.15 | 0.14 | 1.08 | 13.19 | 13.295 | 13.05 | 4097495 |
| 1782945300 | 13.01 | -0.22 | -1.63 | 12.91 | 13.07 | 12.875 | 5460866 |
| 1782858900 | 13.225 | -0.47 | -3.40 | 13.35 | 13.385 | 13.13 | 5602403 |
| 1782772500 | 13.69 | -0.2 | -1.44 | 13.88 | 13.89 | 13.555 | 3808080 |
| 1782513300 | 13.89 | 0.03 | 0.22 | 13.86 | 13.96 | 13.775 | 2380707 |
| 1782426900 | 13.86 | 0.05 | 0.36 | 13.81 | 13.875 | 13.745 | 2985100 |
| 1782340500 | 13.81 | -0.24 | -1.71 | 14 | 14.01 | 13.8 | 2861042 |
| 1782254100 | 14.05 | -0.07 | -0.50 | 14.05 | 14.095 | 14.005 | 3842887 |
| 1782167700 | 14.12 | -0.18 | -1.26 | 14 | 14.195 | 13.985 | 3808502 |
| 1781822100 | 14.3 | -0.23 | -1.58 | 14.61 | 14.61 | 14.3 | 3206410 |
| 1781735700 | 14.53 | -0.36 | -2.42 | 14.67 | 14.775 | 14.48 | 3523067 |
| 1781649300 | 14.89 | -0.11 | -0.73 | 15.14 | 15.155 | 14.86 | 2824699 |
| 1781562900 | 15 | -0.53 | -3.41 | 15.13 | 15.16 | 14.99 | 2473337 |
| 1781303700 | 15.53 | 0.27 | 1.77 | 15.35 | 15.56 | 15.33 | 2525055 |
| 1781217300 | 15.26 | 0.21 | 1.40 | 15.11 | 15.33 | 15.075 | 3114184 |
| 1781130900 | 15.05 | 0.38 | 2.59 | 14.86 | 15.135 | 14.79 | 4695386 |
| 1781044500 | 14.67 | -0.14 | -0.95 | 14.95 | 14.96 | 14.605 | 6888125 |
| 1780958100 | 14.81 | 0.11 | 0.75 | 14.8 | 14.9111 | 14.75 | 2541505 |
| 1780698900 | 14.7 | -0.4 | -2.65 | 14.8 | 14.85 | 14.65 | 2463870 |
| 1780612500 | 15.1 | 0.05 | 0.33 | 15.22 | 15.26 | 15.005 | 2987323 |
| 1780526100 | 15.05 | -0.07 | -0.46 | 15.2 | 15.23 | 15.03 | 3519288 |
| 1780439700 | 15.12 | 0.15 | 1.00 | 15.04 | 15.14 | 15.015 | 2843234 |
| 1780353300 | 14.97 | 0.01 | 0.07 | 14.81 | 15.0199 | 14.81 | 3321622 |
| 1780094100 | 14.96 | 0.03 | 0.20 | 14.935 | 14.99 | 14.815 | 2455878 |
| 1780007700 | 14.93 | 0.07 | 0.47 | 14.96 | 15.02 | 14.8835 | 2441967 |
| 1779921300 | 14.86 | 0.02 | 0.13 | 14.69 | 14.915 | 14.69 | 3924804 |
| 1779834900 | 14.84 | -0.1 | -0.67 | 14.905 | 14.95 | 14.76 | 2939514 |
| 1779489300 | 14.94 | -0.17 | -1.13 | 14.98 | 15.015 | 14.905 | 2416923 |
| 1779402900 | 15.11 | -0.13 | -0.85 | 15.03 | 15.15 | 14.91 | 3001001 |
| 1779316500 | 15.24 | 0.09 | 0.59 | 15.28 | 15.39 | 15.205 | 2340375 |
| 1779230100 | 15.15 | 0.15 | 1.00 | 15.08 | 15.1876 | 15.03 | 2809485 |
| 1779143700 | 15 | 0.32 | 2.18 | 14.89 | 15.025 | 14.88 | 3133227 |
| 1778884500 | 14.68 | -0.8 | -5.17 | 14.79 | 14.91 | 14.67 | 3495301 |
| 1778798100 | 15.48 | -0.03 | -0.19 | 15.63 | 15.645 | 15.455 | 2691646 |
| 1778711700 | 15.51 | 0.41 | 2.75 | 15.21 | 15.575 | 15.2 | 3024178 |
| 1778625300 | 15.095 | -1.23 | -7.51 | 14.93 | 15.2 | 14.68 | 8230482 |
| 1778538900 | 16.32 | 0.12 | 0.74 | 16.54 | 16.605 | 16.3 | 4505400 |
| 1778279700 | 16.2 | 0.51 | 3.25 | 16.09 | 16.225 | 16.059999 | 4409282 |
| 1778193300 | 15.69 | -0.44 | -2.73 | 16.02 | 16.05 | 15.68 | 4758572 |
| 1778106900 | 16.129999 | 0.39 | 2.48 | 15.98 | 16.14 | 15.9784 | 4343165 |
| 1778020500 | 15.74 | -0.31 | -1.93 | 15.74 | 15.84 | 15.645 | 4826077 |
| 1777934100 | 16.05 | -0.1 | -0.62 | 15.9 | 16.09 | 15.75 | 5817590 |
| 1777674900 | 16.149999 | 0.35 | 2.22 | 15.9 | 16.219999 | 15.85 | 14702631 |
| 1777588500 | 15.8 | 0.46 | 3.00 | 15.655 | 15.88 | 15.635 | 4969091 |
| 1777502100 | 15.34 | -0.15 | -0.97 | 15.38 | 15.45 | 15.32 | 2406662 |
| 1777415700 | 15.49 | -0.02 | -0.13 | 15.44 | 15.52 | 15.36 | 2182765 |
| 1777329300 | 15.51 | -0.12 | -0.77 | 15.6 | 15.665 | 15.49 | 2105590 |
| 1777070100 | 15.63 | 0.01 | 0.06 | 15.65 | 15.7 | 15.565 | 2281550 |
| 1776983700 | 15.62 | 0.31 | 2.02 | 15.5 | 15.64 | 15.49 | 2538396 |
| 1776897300 | 15.31 | 0.12 | 0.79 | 15.4 | 15.45 | 15.27 | 3290001 |
| 1776810900 | 15.19 | -0.46 | -2.94 | 15.53 | 15.53 | 15.17 | 4991361 |
| 1776724500 | 15.65 | 0.17 | 1.10 | 15.61 | 15.75 | 15.565 | 3349886 |
| 1776465300 | 15.48 | -0.22 | -1.40 | 15.29 | 15.51 | 15.19 | 5460665 |
| 1776378900 | 15.7 | 0.11 | 0.71 | 15.47 | 15.745 | 15.445 | 3736066 |
| 1776292500 | 15.59 | -0.03 | -0.19 | 15.71 | 15.745 | 15.42 | 6693170 |
| 1776206100 | 15.62 | -0.03 | -0.19 | 15.56 | 15.678 | 15.505 | 4009935 |
| 1776119700 | 15.65 | -0.04 | -0.25 | 15.66 | 15.67 | 15.53 | 5918113 |
| 1775860500 | 15.69 | -0.16 | -1.01 | 15.8 | 15.9 | 15.63 | 6665257 |
| 1775774100 | 15.85 | 0.08 | 0.51 | 15.845 | 15.935 | 15.765 | 2205216 |
| 1775687700 | 15.77 | 0.46 | 3.00 | 15.67 | 15.78 | 15.535 | 4028873 |
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.
