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 | 1.82 | 13.715146948 | 13.27 | 15.09 | 12.94 | 255806 | 13.79515961 | CS |
| 4 | 1.62 | 12.0267260579 | 13.47 | 15.09 | 12.825 | 206652 | 13.54203712 | CS |
| 12 | 2.65 | 21.3022508039 | 12.44 | 15.09 | 10.52 | 220637 | 12.61558852 | CS |
| 26 | 2.74 | 22.1862348178 | 12.35 | 15.09 | 10.52 | 177118 | 12.51238791 | CS |
| 52 | 0.93 | 6.56779661017 | 14.16 | 15.09 | 10.52 | 179831 | 12.85832722 | CS |
| 156 | -3.66 | -19.52 | 18.75 | 19.74 | 10.52 | 153188 | 14.11731252 | CS |
| 260 | -10.61 | -41.2840466926 | 25.7 | 30.94 | 10.52 | 137688 | 16.35363878 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 15.09 | 0.23 | 1.55 | 14.86 | 15.19 | 14.655 | 204346 |
| 1782945600 | 14.86 | 1.22 | 8.94 | 13.77 | 14.88 | 13.7625 | 291335 |
| 1782859200 | 13.64 | 0.23 | 1.72 | 13.33 | 13.67 | 13.33 | 152562 |
| 1782772800 | 13.41 | -0.16 | -1.18 | 13.62 | 13.73 | 13.34 | 255569 |
| 1782513600 | 13.57 | 0.53 | 4.06 | 12.94 | 13.59 | 12.94 | 470837 |
| 1782427200 | 13.04 | -0.18 | -1.36 | 13.27 | 13.27 | 12.99 | 108726 |
| 1782340800 | 13.22 | -0.08 | -0.60 | 13.29 | 13.39 | 13.16 | 102697 |
| 1782254400 | 13.3 | 0.14 | 1.06 | 13.29 | 13.4099 | 13.16 | 103760 |
| 1782168000 | 13.16 | 0.02 | 0.15 | 13.02 | 13.35 | 12.88 | 210643 |
| 1781822400 | 13.14 | 0.1 | 0.77 | 13.06 | 13.2 | 12.91 | 198349 |
| 1781736000 | 13.04 | -0.36 | -2.69 | 13.3 | 13.36 | 12.825 | 174219 |
| 1781649600 | 13.4 | -0.3 | -2.19 | 13.32 | 13.9 | 13.32 | 286619 |
| 1781563200 | 13.7 | 0.09 | 0.66 | 13.45 | 13.7787 | 13.2 | 230817 |
| 1781304000 | 13.61 | 0.24 | 1.80 | 13.33 | 13.78 | 13.24 | 311731 |
| 1781217600 | 13.37 | -0.31 | -2.27 | 12.9 | 13.84 | 12.9 | 379185 |
| 1781131200 | 13.68 | 0.17 | 1.26 | 12.9 | 13.71 | 12.9 | 137844 |
| 1781044800 | 13.51 | 0.13 | 0.97 | 13.58 | 13.8445 | 13.405 | 112344 |
| 1780958400 | 13.38 | -0.35 | -2.55 | 13.73 | 13.83 | 13.38 | 141090 |
| 1780699200 | 13.73 | 0.08 | 0.59 | 13.6 | 13.86 | 13.6 | 124970 |
| 1780612800 | 13.65 | 0.27 | 2.02 | 13.47 | 13.695 | 13.32 | 133085 |
| 1780526400 | 13.38 | -0.26 | -1.91 | 13.56 | 13.6 | 13.06 | 174725 |
| 1780440000 | 13.64 | 0.55 | 4.20 | 13.6 | 13.8 | 13.49 | 248186 |
| 1780353600 | 13.09 | 0.21 | 1.63 | 12.76 | 13.15 | 12.76 | 200351 |
| 1780094400 | 12.88 | -0.5 | -3.74 | 13.39 | 13.39 | 12.81 | 192267 |
| 1780008000 | 13.38 | 0.79 | 6.27 | 12.9 | 13.7899 | 12.89 | 669951 |
| 1779921600 | 12.59 | -0.16 | -1.25 | 12.7 | 12.89 | 12.57 | 173759 |
| 1779835200 | 12.75 | 0.22 | 1.76 | 12.45 | 12.86 | 12.36 | 252597 |
| 1779489600 | 12.53 | 0.2 | 1.62 | 12.23 | 12.63 | 12.22 | 243915 |
| 1779403200 | 12.33 | 0.04 | 0.33 | 12.19 | 12.4382 | 11.89 | 223210 |
| 1779316800 | 12.29 | 0.09 | 0.74 | 12.22 | 12.4454 | 12.16 | 203195 |
| 1779230400 | 12.2 | -0.1 | -0.81 | 12.38 | 12.38 | 11.99 | 380182 |
| 1779144000 | 12.3 | 1.24 | 11.21 | 11.35 | 12.5197 | 11.29 | 647326 |
| 1778884800 | 11.06 | -0.52 | -4.49 | 10.91 | 11.2756 | 10.52 | 378509 |
| 1778798400 | 11.58 | 0.36 | 3.21 | 11.19 | 11.6 | 10.98 | 244993 |
| 1778712000 | 11.22 | -0.1 | -0.88 | 11.22 | 11.34 | 10.94 | 225018 |
| 1778625600 | 11.32 | -0.21 | -1.82 | 11.45 | 11.53 | 11.18 | 212522 |
| 1778539200 | 11.53 | 0.17 | 1.50 | 11.4 | 11.53 | 10.9 | 291007 |
| 1778280000 | 11.36 | 0.15 | 1.34 | 11.39 | 11.49 | 10.92 | 399895 |
| 1778193600 | 11.21 | -0.19 | -1.67 | 11.43 | 11.475 | 11.14 | 286433 |
| 1778107200 | 11.4 | -0.61 | -5.08 | 12.07 | 12.185 | 11.245 | 323993 |
| 1778020800 | 12.01 | -0.11 | -0.91 | 12.15 | 12.29 | 11.92 | 222165 |
| 1777934400 | 12.12 | 0.07 | 0.58 | 11.97 | 12.24 | 11.97 | 216767 |
| 1777675200 | 12.05 | 0.03 | 0.25 | 12.05 | 12.26 | 12 | 180272 |
| 1777588800 | 12.02 | -0.17 | -1.39 | 12.1 | 12.2 | 11.98 | 131798 |
| 1777502400 | 12.19 | 0 | 0.00 | 12.12 | 12.275 | 12.113 | 177937 |
| 1777416000 | 12.19 | 0.01 | 0.08 | 12.25 | 12.32 | 12.11 | 134982 |
| 1777329600 | 12.18 | -0.14 | -1.14 | 12.25 | 12.43 | 12.17 | 121679 |
| 1777070400 | 12.32 | 0.01 | 0.08 | 12.24 | 12.3899 | 12.08 | 132519 |
| 1776984000 | 12.31 | -0.09 | -0.73 | 12.4 | 12.4 | 12.1 | 86035 |
| 1776897600 | 12.4 | 0.11 | 0.90 | 12.34 | 12.58 | 12.27 | 227447 |
| 1776811200 | 12.29 | -0.08 | -0.65 | 12.35 | 12.46 | 12.23 | 83308 |
| 1776724800 | 12.37 | 0.12 | 0.98 | 12.22 | 12.46 | 12.22 | 104195 |
| 1776465600 | 12.25 | 0.05 | 0.41 | 12.25 | 12.48 | 12.21 | 141453 |
| 1776379200 | 12.2 | 0 | 0.00 | 12.17 | 12.3 | 12.13 | 144381 |
| 1776292800 | 12.2 | 0.13 | 1.08 | 12.02 | 12.41 | 11.95 | 240213 |
| 1776206400 | 12.07 | -0.38 | -3.05 | 12.44 | 12.545 | 12.05 | 215627 |
| 1776120000 | 12.45 | -0.02 | -0.16 | 12.39 | 12.56 | 12.39 | 159849 |
| 1775860800 | 12.47 | -0.04 | -0.32 | 12.45 | 12.5 | 12.2588 | 80645 |
| 1775774400 | 12.51 | -0.03 | -0.24 | 12.44 | 12.53 | 12.3301 | 97270 |
| 1775688000 | 12.54 | -0.02 | -0.16 | 12.69 | 12.765 | 12.48 | 148341 |
| 1775601600 | 12.56 | -0.03 | -0.24 | 12.52 | 12.68 | 12.42 | 246902 |
| 1775515200 | 12.59 | 0.25 | 2.03 | 12.27 | 12.78 | 12.2632 | 226810 |
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.
