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 | -3.14 | -17.7601809955 | 17.68 | 17.78 | 13.84 | 990724 | 15.05450144 | CS |
| 4 | -1.66 | -10.2469135802 | 16.2 | 17.955 | 13.84 | 681606 | 16.11155287 | CS |
| 12 | -0.41 | -2.74247491639 | 14.95 | 20.025 | 13.84 | 680929 | 17.15996571 | CS |
| 26 | 3.94 | 37.1698113208 | 10.6 | 20.025 | 10.31 | 704674 | 15.42685553 | CS |
| 52 | 4.94 | 51.4583333333 | 9.6 | 20.025 | 9.53 | 622743 | 13.72178911 | CS |
| 156 | 1.96 | 15.5802861685 | 12.58 | 23.4399 | 8.32 | 648688 | 14.172555 | CS |
| 260 | 10.28 | 241.314553991 | 4.26 | 23.4399 | 3.0699 | 618377 | 12.98033521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 14.01 | -0.38 | -2.64 | 14.31 | 14.46 | 13.84 | 906992 |
| 1782772800 | 14.39 | -0.73 | -4.83 | 15.08 | 15.3 | 14.375 | 1193768 |
| 1782513600 | 15.12 | -0.81 | -5.08 | 15.83 | 15.83 | 14.5 | 1653631 |
| 1782427200 | 15.93 | -1.01 | -5.96 | 16.97 | 17.09 | 15.7 | 622612 |
| 1782340800 | 16.94 | -0.95 | -5.31 | 17.68 | 17.78 | 16.93 | 576616 |
| 1782254400 | 17.89 | 0.33 | 1.88 | 17.44 | 17.955 | 17.134 | 571159 |
| 1782168000 | 17.56 | 0.49 | 2.87 | 17.02 | 17.685 | 17.01 | 682209 |
| 1781822400 | 17.07 | 0.47 | 2.83 | 16.399999 | 17.08 | 16.18 | 906354 |
| 1781736000 | 16.6 | -0.18 | -1.07 | 16.78 | 16.9101 | 16.37 | 337998 |
| 1781649600 | 16.78 | -0.08 | -0.47 | 16.87 | 17.12 | 16.41 | 546175 |
| 1781563200 | 16.86 | -0.22 | -1.29 | 17.06 | 17.22 | 16.53 | 609404 |
| 1781304000 | 17.08 | 0.7 | 4.27 | 16.149999 | 17.14 | 16.079999 | 583680 |
| 1781217600 | 16.379999 | -0.05 | -0.30 | 16.76 | 17.12 | 16.36 | 625615 |
| 1781131200 | 16.43 | -0.04 | -0.24 | 16.559999 | 16.88 | 16.28 | 574515 |
| 1781044800 | 16.469999 | 0.03 | 0.18 | 16.43 | 16.640699 | 16.26 | 664815 |
| 1780958400 | 16.44 | 0 | 0.00 | 16.53 | 16.66 | 16.16 | 474033 |
| 1780699200 | 16.44 | 0.47 | 2.94 | 15.89 | 16.53 | 15.89 | 570874 |
| 1780612800 | 15.97 | 0 | 0.00 | 15.85 | 16.149999 | 15.81 | 445846 |
| 1780526400 | 15.97 | -0.22 | -1.36 | 16.2 | 16.27 | 15.9 | 404226 |
| 1780440000 | 16.19 | -0.21 | -1.28 | 16.45 | 16.559999 | 16.07 | 408962 |
| 1780353600 | 16.399999 | 0.32 | 1.99 | 16.03 | 16.6 | 15.9 | 510983 |
| 1780094400 | 16.079999 | -0.54 | -3.25 | 16.16 | 16.195 | 15.81 | 659791 |
| 1780008000 | 16.62 | -1.07 | -6.05 | 17.68 | 17.71 | 16.52 | 876780 |
| 1779921600 | 17.69 | -0.74 | -4.02 | 18.37 | 18.39 | 17.61 | 657159 |
| 1779835200 | 18.43 | -0.4 | -2.12 | 18.62 | 18.92 | 18.3 | 680279 |
| 1779489600 | 18.83 | -0.46 | -2.38 | 19.3 | 19.3 | 18.61 | 612386 |
| 1779403200 | 19.29 | -0.39 | -1.98 | 19.54 | 19.93 | 19.23 | 500687 |
| 1779316800 | 19.68 | 0.84 | 4.46 | 18.93 | 19.69 | 18.86 | 889671 |
| 1779230400 | 18.84 | -0.43 | -2.23 | 19.4 | 19.6 | 18.74 | 843017 |
| 1779144000 | 19.27 | 0.34 | 1.80 | 19.03 | 19.93 | 18.97 | 1700776 |
| 1778884800 | 18.93 | 0.17 | 0.91 | 18.64 | 19.0499 | 18.54 | 653491 |
| 1778798400 | 18.76 | 0.01 | 0.05 | 18.61 | 18.95 | 18.48 | 471858 |
| 1778712000 | 18.75 | -0.21 | -1.11 | 19.02 | 19.03 | 18.1419 | 878485 |
| 1778625600 | 18.96 | -0.16 | -0.84 | 19.1 | 19.1299 | 18.7 | 663112 |
| 1778539200 | 19.12 | -0.41 | -2.10 | 19.85 | 20.025 | 19.1 | 1049956 |
| 1778280000 | 19.53 | 0.66 | 3.50 | 18.84 | 19.6 | 18.82 | 610669 |
| 1778193600 | 18.87 | 0.08 | 0.43 | 19.47 | 19.62 | 18.31 | 857284 |
| 1778107200 | 18.79 | -0.27 | -1.42 | 18.62 | 19.18 | 18.49 | 839970 |
| 1778020800 | 19.06 | 0.51 | 2.75 | 18.29 | 19.2 | 18.09 | 1226687 |
| 1777934400 | 18.55 | 0.41 | 2.26 | 18.07 | 18.57 | 18.05 | 595326 |
| 1777675200 | 18.14 | 0.42 | 2.37 | 17.8 | 18.17 | 17.5 | 544929 |
| 1777588800 | 17.72 | -0.12 | -0.67 | 17.7 | 17.85 | 17.49 | 552114 |
| 1777502400 | 17.84 | 0.71 | 4.14 | 17.62 | 18 | 17.57 | 749451 |
| 1777416000 | 17.13 | 0.15 | 0.88 | 17.22 | 17.39 | 16.93 | 438902 |
| 1777329600 | 16.98 | 0.22 | 1.31 | 16.739999 | 17.1 | 16.36 | 621345 |
| 1777070400 | 16.76 | 0.56 | 3.46 | 16.329999 | 16.77 | 16.079999 | 526006 |
| 1776984000 | 16.2 | -0.04 | -0.25 | 16.37 | 16.61 | 16.175 | 526880 |
| 1776897600 | 16.239999 | 0.75 | 4.84 | 15.7 | 16.36 | 15.42 | 849729 |
| 1776811200 | 15.49 | -0.39 | -2.46 | 15.98 | 16.05 | 15.38 | 608286 |
| 1776724800 | 15.88 | -0.01 | -0.06 | 15.66 | 16.01 | 15.4 | 582339 |
| 1776465600 | 15.89 | 0.42 | 2.71 | 15.7 | 16.2 | 15.34 | 832920 |
| 1776379200 | 15.47 | 0 | 0.00 | 15.39 | 15.6 | 15.305 | 468968 |
| 1776292800 | 15.47 | 0.19 | 1.24 | 15.79 | 15.92 | 15.38 | 479136 |
| 1776206400 | 15.28 | -0.43 | -2.74 | 15.73 | 15.82 | 15.205 | 474897 |
| 1776120000 | 15.71 | 0.23 | 1.49 | 15.54 | 16.01 | 15.52 | 611554 |
| 1775860800 | 15.48 | 0.04 | 0.26 | 15.28 | 15.49 | 15.0505 | 520682 |
| 1775774400 | 15.44 | -0.02 | -0.13 | 15.53 | 15.77 | 15.33 | 498904 |
| 1775688000 | 15.46 | 0.19 | 1.24 | 14.95 | 15.47 | 14.93 | 468995 |
| 1775601600 | 15.27 | -0.47 | -2.99 | 15.74 | 15.974 | 15.24 | 628066 |
| 1775515200 | 15.74 | -0.01 | -0.06 | 15.74 | 15.86 | 15.54 | 435151 |
| 1775169600 | 15.75 | 0.53 | 3.48 | 15.16 | 15.825 | 15.1007 | 346055 |
| 1775083200 | 15.22 | -0.03 | -0.20 | 15.34 | 15.45 | 15.18 | 469177 |
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.
