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 | -2.97 | -15.4929577465 | 19.17 | 20 | 15.81 | 183284 | 17.48388737 | CS |
| 4 | -0.13 | -0.796080832823 | 16.33 | 20 | 14.9215 | 223757 | 17.84090051 | CS |
| 12 | 2.8 | 20.8955223881 | 13.4 | 20 | 8.365 | 348886 | 12.59325575 | CS |
| 26 | -11.3 | -41.0909090909 | 27.5 | 35.25 | 8.365 | 322186 | 17.62850927 | CS |
| 52 | 15.9504 | 6390.38461538 | 0.2496 | 45 | 0.2496 | 302576 | 24.34128868 | CS |
| 156 | 9.67 | 148.08575804 | 6.53 | 45 | 0.1172 | 5044270 | 2.91970677 | CS |
| 260 | -18.66 | -53.5283993115 | 34.86 | 45 | 0.1172 | 3988300 | 4.44262071 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 15.99 | -0.29 | -1.78 | 16.01 | 17.32 | 15.81 | 193408 |
| 1782426900 | 16.28 | -1.27 | -7.24 | 17.61 | 17.61 | 16.149999 | 112100 |
| 1782340500 | 17.55 | -0.78 | -4.26 | 18.33 | 18.69 | 17.01 | 144182 |
| 1782254100 | 18.33 | -0.08 | -0.43 | 18.12 | 19.22 | 17.5764 | 220955 |
| 1782167700 | 18.41 | -0.79 | -4.11 | 19.17 | 20 | 18 | 245673 |
| 1781822100 | 19.2 | 0.15 | 0.79 | 19.05 | 19.4 | 18.69 | 409190 |
| 1781735700 | 19.05 | 0.09 | 0.47 | 18.97 | 19.65 | 18.4047 | 274522 |
| 1781649300 | 18.96 | 0.16 | 0.88 | 18.93 | 19.65 | 18.75 | 212255 |
| 1781562900 | 18.795 | 0.25 | 1.32 | 18.7 | 19.16 | 17 | 175843 |
| 1781303700 | 18.55 | -1.03 | -5.26 | 19.68 | 19.86 | 18.25 | 142455 |
| 1781217300 | 19.58 | 1.11 | 6.01 | 18.49 | 19.9 | 18.195 | 291144 |
| 1781130900 | 18.47 | 0.46 | 2.55 | 18.03 | 18.665 | 17.7161 | 250823 |
| 1781044500 | 18.01 | 0.82 | 4.77 | 17.27 | 18.29 | 16.79 | 177863 |
| 1780958100 | 17.19 | 0.94 | 5.78 | 16.629999 | 17.66 | 15.8002 | 132839 |
| 1780698900 | 16.25 | -1.02 | -5.88 | 17.64 | 17.64 | 16.2 | 116968 |
| 1780612500 | 17.265 | 1.14 | 7.04 | 15.82 | 17.98 | 15.416 | 265328 |
| 1780526100 | 16.129999 | 0.15 | 0.94 | 16.09 | 17.1 | 14.9215 | 271892 |
| 1780439700 | 15.98 | -0.8 | -4.77 | 16.55 | 17.485 | 15.9 | 274562 |
| 1780353300 | 16.78 | 0.16 | 0.96 | 16.329999 | 17.47 | 16.329999 | 339273 |
| 1780094100 | 16.62 | -0.48 | -2.81 | 17.42 | 17.64 | 16.21 | 276952 |
| 1780007700 | 17.1 | 1.95 | 12.87 | 16.05 | 17.64 | 15.03 | 542687 |
| 1779921300 | 15.15 | 1.31 | 9.47 | 13.84 | 15.35 | 13.0101 | 447881 |
| 1779834900 | 13.84 | 1.05 | 8.21 | 12.85 | 14.28 | 12.47 | 674697 |
| 1779489300 | 12.79 | 2.7 | 26.76 | 11.32 | 13.15 | 11.22 | 630734 |
| 1779402900 | 10.09 | 0.16 | 1.61 | 9.73 | 10.2336 | 9.73 | 113365 |
| 1779316500 | 9.93 | 0.57 | 6.09 | 9.5 | 10.21 | 9.22 | 245981 |
| 1779230100 | 9.36 | -0.67 | -6.68 | 9.89 | 10.465 | 9.285 | 152556 |
| 1779143700 | 10.03 | -0.65 | -6.09 | 10.75 | 11.04 | 10.03 | 226595 |
| 1778884500 | 10.68 | -0.34 | -3.09 | 10.73 | 10.97 | 10.1 | 350736 |
| 1778798100 | 11.02 | 1.37 | 14.20 | 9.73 | 11.09 | 9.44 | 366589 |
| 1778711700 | 9.65 | 0.01 | 0.10 | 9.64 | 10.815 | 9.25 | 397286 |
| 1778625300 | 9.64 | -0.35 | -3.50 | 9.94 | 10.2999 | 9.5641 | 189102 |
| 1778538900 | 9.99 | -0.21 | -2.06 | 10.2 | 11.11 | 9.93 | 327697 |
| 1778279700 | 10.2 | 1.03 | 11.23 | 9.14 | 10.3 | 8.365 | 664246 |
| 1778193300 | 9.17 | -2.63 | -22.29 | 10.8 | 10.97 | 9.06 | 932053 |
| 1778106900 | 11.8 | -0.1 | -0.84 | 12.2 | 12.2 | 11.02 | 431901 |
| 1778020500 | 11.9 | 0.99 | 9.07 | 10.94 | 11.93 | 10.4128 | 276141 |
| 1777934100 | 10.91 | 0.24 | 2.25 | 10.64 | 11.435 | 10.64 | 312370 |
| 1777674900 | 10.67 | 0.14 | 1.33 | 10.35 | 10.96 | 10.3401 | 193214 |
| 1777588500 | 10.53 | 0.4 | 3.95 | 9.93 | 10.645 | 9.55 | 202072 |
| 1777502100 | 10.13 | 0.33 | 3.37 | 9.83 | 10.18 | 9.42 | 295401 |
| 1777415700 | 9.8 | -0.71 | -6.76 | 10.31 | 10.5 | 9.77 | 308147 |
| 1777329300 | 10.51 | 1.24 | 13.38 | 9.64 | 11.72 | 9.6 | 1020025 |
| 1777070100 | 9.27 | -0.02 | -0.22 | 9.2899999 | 9.95 | 9.11 | 288895 |
| 1776983700 | 9.2899999 | -0.71 | -7.10 | 10 | 10 | 8.94 | 229987 |
| 1776897300 | 10 | 0.88 | 9.65 | 9.21 | 10.1474 | 9.125 | 428717 |
| 1776810900 | 9.1199999 | -0.88 | -8.80 | 9.99 | 10.31 | 8.91 | 781839 |
| 1776724500 | 10 | -0.98 | -8.93 | 10.69 | 10.91 | 9.95 | 389604 |
| 1776465300 | 10.98 | 0.31 | 2.91 | 10.84 | 11.51 | 10.7863 | 333712 |
| 1776378900 | 10.67 | -0.15 | -1.39 | 10.9 | 11.06 | 10.52 | 160283 |
| 1776292500 | 10.82 | 0.17 | 1.60 | 10.63 | 10.9 | 10.4 | 125691 |
| 1776206100 | 10.65 | -0.33 | -3.01 | 11.39 | 11.79 | 10.58 | 286813 |
| 1776119700 | 10.98 | 0.28 | 2.62 | 10.36 | 11.05 | 10.15 | 350457 |
| 1775860500 | 10.7 | -0.7 | -6.14 | 11.38 | 11.49 | 10.62 | 317302 |
| 1775774100 | 11.4 | 0.1 | 0.88 | 12.43 | 12.43 | 10.7245 | 723654 |
| 1775687700 | 11.3 | -0.32 | -2.75 | 12.13 | 12.39 | 11.23 | 262579 |
| 1775601300 | 11.62 | -0.39 | -3.25 | 11.41 | 11.78 | 10.79 | 608206 |
| 1775514900 | 12.01 | -2.26 | -15.84 | 13.4 | 13.75 | 11.84 | 1117896 |
| 1775169300 | 14.27 | 0.21 | 1.49 | 13.64 | 14.47 | 13.325 | 169757 |
| 1775082900 | 14.06 | 0.32 | 2.33 | 13.76 | 14.53 | 13.58 | 307534 |
| 1774996500 | 13.74 | 0.53 | 4.01 | 13.5 | 14 | 13.26 | 299258 |
| 1774910100 | 13.21 | -1.02 | -7.14 | 14.35 | 14.35 | 13.075 | 301978 |
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.
