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 | 0.7 | 4.375 | 16 | 16.7 | 15.89 | 2554094 | 16.2306087 | CS |
| 4 | 2.24 | 15.4910096819 | 14.46 | 16.7 | 14.25 | 2817457 | 15.42557739 | CS |
| 12 | 4.75 | 39.7489539749 | 11.95 | 16.7 | 11.355 | 3474459 | 13.5555871 | CS |
| 26 | 4.36 | 35.3322528363 | 12.34 | 16.7 | 11.355 | 2904263 | 12.8959441 | CS |
| 52 | 5.22 | 45.4703832753 | 11.48 | 16.7 | 10.85 | 2931107 | 12.43013795 | CS |
| 156 | 1.36 | 8.86571056063 | 15.34 | 17.9 | 10.44 | 2495243 | 13.87537174 | CS |
| 260 | 0.89 | 5.6293485136 | 15.81 | 18.69 | 10.44 | 2233137 | 14.58134526 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 16.59 | 0.34 | 2.09 | 16.41 | 16.71 | 16.41 | 4425752 |
| 1781736000 | 16.25 | -0.12 | -0.73 | 16.309999 | 16.565 | 16.129999 | 2928402 |
| 1781649600 | 16.37 | 0.22 | 1.36 | 16.129999 | 16.379999 | 16.02 | 2513555 |
| 1781563200 | 16.149999 | -0.07 | -0.43 | 16.27 | 16.309999 | 16.059999 | 3040730 |
| 1781304000 | 16.219999 | 0.06 | 0.37 | 16.25 | 16.35 | 16.079999 | 2345183 |
| 1781217600 | 16.16 | 0.3 | 1.89 | 16 | 16.245 | 15.89 | 1942602 |
| 1781131200 | 15.86 | -0.06 | -0.38 | 15.66 | 16.04 | 15.66 | 2946993 |
| 1781044800 | 15.92 | 0.33 | 2.12 | 15.77 | 16 | 15.695 | 2415639 |
| 1780958400 | 15.59 | -0.05 | -0.32 | 15.7 | 15.81 | 15.57 | 2585256 |
| 1780699200 | 15.64 | -0.03 | -0.19 | 15.6 | 15.8 | 15.49 | 3365803 |
| 1780612800 | 15.67 | 0.48 | 3.16 | 15.3 | 15.73 | 15.25 | 4217860 |
| 1780526400 | 15.19 | 0.25 | 1.67 | 14.94 | 15.23 | 14.825 | 3927881 |
| 1780440000 | 14.94 | 0.29 | 1.98 | 14.66 | 15.05 | 14.61 | 3555047 |
| 1780353600 | 14.65 | -0.04 | -0.27 | 14.59 | 14.761 | 14.49 | 3044203 |
| 1780094400 | 14.69 | -0.29 | -1.94 | 14.95 | 15.075 | 14.68 | 3079660 |
| 1780008000 | 14.98 | 0.13 | 0.88 | 14.82 | 15.035 | 14.78 | 3203253 |
| 1779921600 | 14.85 | 0.04 | 0.27 | 14.89 | 15 | 14.78 | 2734555 |
| 1779835200 | 14.81 | 0.34 | 2.35 | 14.52 | 14.81 | 14.5 | 2103990 |
| 1779489600 | 14.47 | -0.04 | -0.28 | 14.49 | 14.51 | 14.38 | 1996362 |
| 1779403200 | 14.51 | -0.03 | -0.21 | 14.46 | 14.535 | 14.25 | 1584716 |
| 1779316800 | 14.54 | 0.56 | 4.01 | 14.02 | 14.54 | 13.98 | 3098668 |
| 1779230400 | 13.98 | -0.11 | -0.78 | 14.1 | 14.12 | 13.88 | 1836218 |
| 1779144000 | 14.09 | 0.33 | 2.40 | 13.84 | 14.175 | 13.77 | 2481261 |
| 1778884800 | 13.76 | -0.26 | -1.85 | 13.92 | 13.92 | 13.725 | 2052250 |
| 1778798400 | 14.02 | 0.23 | 1.67 | 13.92 | 14.155 | 13.9 | 2827852 |
| 1778712000 | 13.79 | -0.04 | -0.29 | 13.82 | 13.93 | 13.71 | 2100680 |
| 1778625600 | 13.83 | 0.04 | 0.29 | 13.79 | 13.855 | 13.58 | 2826197 |
| 1778539200 | 13.79 | -0.34 | -2.41 | 14.15 | 14.1936 | 13.74 | 3034256 |
| 1778280000 | 14.13 | 0.24 | 1.73 | 13.92 | 14.19 | 13.8464 | 3388725 |
| 1778193600 | 13.89 | -0.12 | -0.86 | 14.05 | 14.11 | 13.82 | 3094688 |
| 1778107200 | 14.01 | 0.4 | 2.94 | 13.83 | 14.025 | 13.78 | 4039538 |
| 1778020800 | 13.61 | 0.45 | 3.42 | 13.37 | 13.683 | 13.27 | 4151970 |
| 1777934400 | 13.16 | -0.23 | -1.72 | 13.29 | 13.405 | 13.13 | 2830155 |
| 1777675200 | 13.39 | -0.08 | -0.59 | 13.46 | 13.665 | 13.37 | 5760960 |
| 1777588800 | 13.47 | -0.01 | -0.07 | 13.4 | 13.565 | 13.285 | 4705272 |
| 1777502400 | 13.48 | 0.09 | 0.67 | 13.31 | 13.545 | 13.305 | 3597467 |
| 1777416000 | 13.39 | 0.05 | 0.37 | 13.4 | 13.47 | 13.205 | 2378387 |
| 1777329600 | 13.34 | 0.15 | 1.14 | 13.27 | 13.39 | 13.23 | 2998953 |
| 1777070400 | 13.19 | 0.05 | 0.38 | 13.07 | 13.31 | 12.99 | 2566263 |
| 1776984000 | 13.14 | 0.17 | 1.31 | 13.04 | 13.15 | 12.92 | 6369711 |
| 1776897600 | 12.97 | -0.03 | -0.23 | 13.04 | 13.085 | 12.885 | 5202298 |
| 1776811200 | 13 | -0.13 | -0.99 | 13.16 | 13.24 | 12.905 | 5107830 |
| 1776724800 | 13.13 | 0.13 | 1.00 | 12.89 | 13.16 | 12.855 | 3306147 |
| 1776465600 | 13 | 0.39 | 3.09 | 12.8 | 13.06 | 12.75 | 5988466 |
| 1776379200 | 12.61 | 0.1 | 0.80 | 12.5 | 12.61 | 12.41 | 5564293 |
| 1776292800 | 12.51 | -0.15 | -1.18 | 12.64 | 12.65 | 12.45 | 5836035 |
| 1776206400 | 12.66 | 0.15 | 1.20 | 12.52 | 12.685 | 12.46 | 5324212 |
| 1776120000 | 12.51 | 0.03 | 0.24 | 12.41 | 12.52 | 12.21 | 2359178 |
| 1775860800 | 12.48 | 0.08 | 0.65 | 12.39 | 12.63 | 12.39 | 2893247 |
| 1775774400 | 12.4 | 0.38 | 3.16 | 12 | 12.57 | 11.96 | 5037203 |
| 1775688000 | 12.02 | 0.39 | 3.35 | 11.97 | 12.085 | 11.9 | 3253429 |
| 1775601600 | 11.63 | 0.04 | 0.35 | 11.63 | 11.7 | 11.49 | 4738944 |
| 1775515200 | 11.59 | 0.06 | 0.52 | 11.49 | 11.63 | 11.425 | 4384062 |
| 1775169600 | 11.53 | -0.02 | -0.17 | 11.46 | 11.675 | 11.3805 | 2735148 |
| 1775083200 | 11.55 | 0.04 | 0.35 | 11.54 | 11.59 | 11.375 | 4444267 |
| 1774996800 | 11.51 | 0 | 0.00 | 11.6 | 11.67 | 11.355 | 5692283 |
| 1774910400 | 11.51 | 0.02 | 0.17 | 11.58 | 11.675 | 11.4401 | 4600716 |
| 1774651200 | 11.49 | -0.41 | -3.45 | 11.85 | 11.885 | 11.45 | 3260531 |
| 1774564800 | 11.9 | -0.07 | -0.58 | 11.95 | 12.09 | 11.87 | 2119163 |
| 1774478400 | 11.97 | 0.21 | 1.79 | 11.91 | 11.995 | 11.785 | 2065205 |
| 1774392000 | 11.76 | -0.13 | -1.09 | 11.7 | 11.91 | 11.7 | 2403711 |
| 1774305600 | 11.89 | 0.3 | 2.59 | 11.81 | 12.035 | 11.76 | 2578352 |
| 1774046400 | 11.59 | -0.24 | -2.03 | 11.85 | 11.855 | 11.56 | 5645308 |
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.
