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 | 6.06 | 41.7931034483 | 14.5 | 20.6 | 14.48 | 2922758 | 16.94522297 | CS |
| 4 | 7.06 | 52.2962962963 | 13.5 | 20.6 | 12.58 | 1548582 | 15.56218112 | CS |
| 12 | 4.96 | 31.7948717949 | 15.6 | 20.6 | 12.58 | 1108147 | 15.40921272 | CS |
| 26 | 7.36 | 55.7575757576 | 13.2 | 20.6 | 10.29 | 1020931 | 14.99569589 | CS |
| 52 | 19.02 | 1235.06493506 | 1.54 | 49.95 | 1.4 | 2624647 | 6.54528559 | CS |
| 156 | 17.42 | 554.777070064 | 3.14 | 49.95 | 0.1311 | 2267580 | 3.02302256 | CS |
| 260 | 0.36 | 1.78217821782 | 20.2 | 49.95 | 0.1311 | 1413463 | 3.20130247 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 20.59 | 2.2 | 11.96 | 18.72 | 22.22 | 18.672 | 3911094 |
| 1782945300 | 18.39 | -0.02 | -0.11 | 18.39 | 19.13 | 17.98 | 1388787 |
| 1782858900 | 18.41 | -0.19 | -1.02 | 18.6 | 19.12 | 18.05 | 1378438 |
| 1782772500 | 18.6 | 2.5 | 15.53 | 16.12 | 19.11 | 15.85 | 2817591 |
| 1782513300 | 16.1 | 1.17 | 7.84 | 15.04 | 16.28 | 14.97 | 8125912 |
| 1782426900 | 14.93 | 0.45 | 3.11 | 14.5 | 15.48 | 14.48 | 903061 |
| 1782340500 | 14.48 | -0.37 | -2.49 | 14.85 | 15.03 | 14.22 | 742333 |
| 1782254100 | 14.85 | -0.09 | -0.60 | 14.76 | 15.25 | 14.61 | 1260912 |
| 1782167700 | 14.94 | 0.45 | 3.11 | 14.64 | 15.28 | 14.55 | 800108 |
| 1781822100 | 14.49 | -0.53 | -3.53 | 15.18 | 15.44 | 14.38 | 2874995 |
| 1781735700 | 15.02 | 0.91 | 6.45 | 14.33 | 15.29 | 14.185 | 1109817 |
| 1781649300 | 14.11 | 0.04 | 0.28 | 13.99 | 14.26 | 13.7937 | 750008 |
| 1781562900 | 14.07 | -0.29 | -2.02 | 14.695 | 15 | 13.45 | 1913019 |
| 1781303700 | 14.36 | 0.27 | 1.92 | 14.09 | 14.83 | 14.07 | 544968 |
| 1781217300 | 14.09 | 1.09 | 8.38 | 12.84 | 14.42 | 12.8 | 1045465 |
| 1781130900 | 13 | -0.28 | -2.11 | 13.05 | 13.55 | 12.91 | 770862 |
| 1781044500 | 13.28 | -0.01 | -0.08 | 13.34 | 13.397 | 12.58 | 867959 |
| 1780958100 | 13.29 | 0.13 | 0.99 | 13.55 | 13.8 | 12.81 | 871349 |
| 1780698900 | 13.16 | -1.16 | -8.10 | 14.28 | 14.452 | 12.9 | 596830 |
| 1780612500 | 14.32 | 0.88 | 6.55 | 13.5 | 14.85 | 13.21 | 660636 |
| 1780526100 | 13.44 | -0.22 | -1.61 | 13.66 | 13.71 | 13.13 | 655759 |
| 1780439700 | 13.66 | -0.91 | -6.25 | 14.36 | 14.37 | 13.615 | 799206 |
| 1780353300 | 14.57 | -0.4 | -2.67 | 14.77 | 14.7825 | 14.165 | 536406 |
| 1780094100 | 14.97 | -0.04 | -0.27 | 15.14 | 15.2375 | 14.8 | 479828 |
| 1780007700 | 15.01 | -0.51 | -3.29 | 15.47 | 15.47 | 14.85 | 627637 |
| 1779921300 | 15.52 | 1.42 | 10.07 | 14 | 15.59 | 13.95 | 792701 |
| 1779834900 | 14.1 | -0.23 | -1.61 | 14.59 | 14.65 | 14.04 | 686013 |
| 1779489300 | 14.33 | -0.71 | -4.72 | 15 | 15.28 | 14.27 | 727751 |
| 1779402900 | 15.04 | -0.51 | -3.28 | 15.23 | 15.25 | 14.75 | 1039438 |
| 1779316500 | 15.55 | 1.41 | 9.93 | 14.32 | 15.605 | 14.2 | 1427297 |
| 1779230100 | 14.145 | 0.01 | 0.11 | 14.13 | 14.43 | 13.8 | 718194 |
| 1779143700 | 14.13 | -0.5 | -3.42 | 14.54 | 14.55 | 13.9 | 827349 |
| 1778884500 | 14.63 | -0.44 | -2.92 | 14.89 | 15.355 | 14.57 | 649892 |
| 1778798100 | 15.07 | -0.84 | -5.28 | 16.14 | 16.17 | 14.85 | 992356 |
| 1778711700 | 15.91 | -0.56 | -3.40 | 16.23 | 16.82 | 15.75 | 690330 |
| 1778625300 | 16.469999 | -0.78 | -4.52 | 17.2 | 17.2 | 15.44 | 1224498 |
| 1778538900 | 17.25 | 0.31 | 1.83 | 17.13 | 18.28 | 17 | 1389188 |
| 1778279700 | 16.94 | 0.86 | 5.35 | 15.98 | 17.32 | 15.91 | 1173188 |
| 1778193300 | 16.079999 | 0.18 | 1.13 | 15.9 | 16.5 | 15.825 | 750369 |
| 1778106900 | 15.9 | 0.38 | 2.45 | 15.53 | 16.079999 | 15.49 | 626685 |
| 1778020500 | 15.52 | 0.81 | 5.51 | 14.82 | 15.6 | 14.71 | 675986 |
| 1777934100 | 14.71 | 0.86 | 6.21 | 13.85 | 14.73 | 13.66 | 984693 |
| 1777674900 | 13.85 | -0.48 | -3.35 | 14.29 | 14.32 | 13.68 | 544371 |
| 1777588500 | 14.33 | 0.3 | 2.14 | 14.16 | 14.88 | 13.88 | 548982 |
| 1777502100 | 14.03 | -0.35 | -2.43 | 14.21 | 14.31 | 13.91 | 499924 |
| 1777415700 | 14.38 | 0.26 | 1.84 | 13.97 | 14.66 | 13.97 | 439968 |
| 1777329300 | 14.12 | 0.31 | 2.24 | 13.82 | 14.59 | 13.77 | 1089078 |
| 1777070100 | 13.81 | -0.81 | -5.54 | 14.59 | 14.88 | 13.68 | 1074771 |
| 1776983700 | 14.62 | -0.7 | -4.57 | 15.17 | 15.49 | 14.18 | 971665 |
| 1776897300 | 15.32 | 0.15 | 0.99 | 15.3 | 15.855 | 15.04 | 1047686 |
| 1776810900 | 15.17 | -0.54 | -3.44 | 15.78 | 16 | 14.655 | 1145442 |
| 1776724500 | 15.71 | -0.88 | -5.30 | 16.559999 | 16.559999 | 15.32 | 1086598 |
| 1776465300 | 16.59 | 1.62 | 10.82 | 15.12 | 16.86 | 15 | 2148135 |
| 1776378900 | 14.97 | -0.63 | -4.04 | 15.57 | 15.63 | 14.7151 | 724624 |
| 1776292500 | 15.6 | -0.27 | -1.70 | 16.09 | 16.149999 | 15.41 | 878957 |
| 1776206100 | 15.87 | -0.1 | -0.63 | 15.96 | 16.239999 | 15.2 | 1165794 |
| 1776119700 | 15.97 | 0.5 | 3.23 | 15.47 | 16.55 | 15.47 | 1555203 |
| 1775860500 | 15.47 | -0.13 | -0.83 | 15.62 | 15.85 | 15.23 | 506315 |
| 1775774100 | 15.6 | -0.15 | -0.92 | 15.6 | 16.39 | 15.5 | 947188 |
| 1775687700 | 15.745 | -1.11 | -6.56 | 16.81 | 17.29 | 15.6 | 1695324 |
| 1775601300 | 16.85 | 0.58 | 3.56 | 15.73 | 16.85 | 14.29 | 2288935 |
| 1775514900 | 16.27 | -1.78 | -9.86 | 18.05 | 18.53 | 16.219999 | 1483133 |
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.
