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 | -12.4487004104 | 14.62 | 14.89 | 12.45 | 714820 | 13.30062681 | CS |
| 4 | -1.08 | -7.78097982709 | 13.88 | 15.0374 | 12.17 | 747285 | 13.83413009 | CS |
| 12 | 2.12 | 19.8501872659 | 10.68 | 15.0374 | 10.15 | 655555 | 12.95699733 | CS |
| 26 | -0.42 | -3.17700453858 | 13.22 | 15.0374 | 8.8 | 648833 | 12.4076297 | CS |
| 52 | 0.45 | 3.64372469636 | 12.35 | 16.14 | 8.8 | 807922 | 12.83075593 | CS |
| 156 | -12.08 | -48.5530546624 | 24.88 | 44.51 | 8.8 | 688114 | 20.88869936 | CS |
| 260 | -13.63 | -51.5701853954 | 26.43 | 44.51 | 8.8 | 656245 | 22.06529114 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 12.67 | -0.47 | -3.58 | 13.13 | 13.58 | 12.6 | 594855 |
| 1781822400 | 13.14 | 0.65 | 5.20 | 12.8 | 13.32 | 12.61 | 984038 |
| 1781736000 | 12.49 | -0.9 | -6.72 | 13.54 | 13.7499 | 12.45 | 571134 |
| 1781649600 | 13.39 | -0.67 | -4.77 | 14.08 | 14.21 | 13.335 | 551141 |
| 1781563200 | 14.06 | -0.58 | -3.96 | 14.62 | 14.89 | 13.99 | 752966 |
| 1781304000 | 14.64 | -0.09 | -0.61 | 14.83 | 15.01 | 14.5 | 590918 |
| 1781217600 | 14.73 | 0.99 | 7.21 | 13.81 | 14.73 | 13.59 | 724359 |
| 1781131200 | 13.74 | -0.03 | -0.22 | 13.62 | 14.02 | 13.3139 | 734189 |
| 1781044800 | 13.77 | 0.14 | 1.03 | 13.7 | 14.63 | 13.39 | 869056 |
| 1780958400 | 13.63 | 1.26 | 10.19 | 12.71 | 13.7007 | 12.52 | 936882 |
| 1780699200 | 12.37 | -1.84 | -12.95 | 14.2 | 14.3 | 12.17 | 1260763 |
| 1780612800 | 14.21 | 0.09 | 0.64 | 14.85 | 15.0374 | 13.14 | 1178979 |
| 1780526400 | 14.12 | -0.26 | -1.81 | 14.14 | 14.36 | 13.92 | 718009 |
| 1780440000 | 14.38 | 0.19 | 1.34 | 14.19 | 14.56 | 14.12 | 611899 |
| 1780353600 | 14.19 | -0.37 | -2.54 | 14.46 | 14.555 | 13.88 | 642793 |
| 1780094400 | 14.56 | -0.11 | -0.75 | 14.43 | 14.775 | 14.2372 | 600401 |
| 1780008000 | 14.67 | 0.18 | 1.24 | 14.49 | 15.02 | 14.3404 | 493624 |
| 1779921600 | 14.49 | 0.53 | 3.80 | 13.985 | 14.99 | 13.985 | 656427 |
| 1779835200 | 13.96 | 0.46 | 3.41 | 13.88 | 14.08 | 13.62 | 573545 |
| 1779489600 | 13.5 | 0.34 | 2.58 | 13.22 | 13.89 | 12.98 | 671595 |
| 1779403200 | 13.16 | 1.02 | 8.40 | 12.02 | 13.195 | 11.84 | 1053633 |
| 1779316800 | 12.14 | 1.08 | 9.76 | 11.03 | 12.14 | 10.7 | 1122916 |
| 1779230400 | 11.06 | 0.09 | 0.82 | 10.78 | 11.275 | 10.6 | 511611 |
| 1779144000 | 10.97 | -0.1 | -0.90 | 10.83 | 11.22 | 10.62 | 603350 |
| 1778884800 | 11.07 | -0.08 | -0.72 | 10.99 | 11.2316 | 10.92 | 485882 |
| 1778798400 | 11.15 | 0.12 | 1.09 | 11.24 | 11.37 | 11.04 | 574692 |
| 1778712000 | 11.03 | -0.33 | -2.90 | 11.14 | 11.27 | 10.7 | 662146 |
| 1778625600 | 11.36 | -0.7 | -5.80 | 11.79 | 11.8 | 11.15 | 637826 |
| 1778539200 | 12.06 | -1.44 | -10.67 | 13.46 | 13.46 | 11.94 | 813032 |
| 1778280000 | 13.5 | 0.23 | 1.73 | 13.26 | 13.6 | 12.92 | 444462 |
| 1778193600 | 13.27 | -0.22 | -1.63 | 13.32 | 13.71 | 12.99 | 702840 |
| 1778107200 | 13.49 | -0.03 | -0.22 | 13.76 | 14.2 | 13.46 | 657232 |
| 1778020800 | 13.52 | 0.83 | 6.54 | 12.81 | 13.6 | 12.81 | 680015 |
| 1777934400 | 12.69 | -0.74 | -5.51 | 13.33 | 13.38 | 12.2 | 837514 |
| 1777675200 | 13.43 | 0.33 | 2.52 | 13.2 | 13.48 | 12.97 | 535724 |
| 1777588800 | 13.1 | -0.06 | -0.46 | 12.97 | 13.3 | 12.77 | 629452 |
| 1777502400 | 13.16 | -0.27 | -2.01 | 13.33 | 13.44 | 12.93 | 443405 |
| 1777416000 | 13.43 | 0.01 | 0.07 | 13.46 | 13.675 | 13.1 | 363517 |
| 1777329600 | 13.42 | -0.12 | -0.89 | 13.48 | 13.555 | 13.16 | 440079 |
| 1777070400 | 13.54 | -0.18 | -1.31 | 13.75 | 13.75 | 13.27 | 454240 |
| 1776984000 | 13.72 | -0.47 | -3.31 | 14.19 | 14.25 | 13.555 | 555519 |
| 1776897600 | 14.19 | 0.35 | 2.53 | 13.93 | 14.25 | 13.65 | 645479 |
| 1776811200 | 13.84 | -0.29 | -2.05 | 14.16 | 14.58 | 13.77 | 537989 |
| 1776724800 | 14.13 | 0.42 | 3.06 | 13.65 | 14.2199 | 13.65 | 515912 |
| 1776465600 | 13.71 | 0.9 | 7.03 | 13.2 | 14.08 | 13.2 | 681732 |
| 1776379200 | 12.81 | -0.13 | -1.00 | 12.94 | 13.2 | 12.725 | 654411 |
| 1776292800 | 12.94 | 0.07 | 0.54 | 12.88 | 12.98 | 12.685 | 311643 |
| 1776206400 | 12.87 | -0.02 | -0.16 | 12.9 | 13.13 | 12.76 | 477096 |
| 1776120000 | 12.89 | 0.37 | 2.96 | 12.51 | 13.17 | 12.51 | 743727 |
| 1775860800 | 12.52 | 0.01 | 0.08 | 12.475 | 12.8178 | 12.22 | 678948 |
| 1775774400 | 12.51 | 1.56 | 14.25 | 10.74 | 12.55 | 10.67 | 949457 |
| 1775688000 | 10.95 | 0.1 | 0.92 | 11.44 | 11.65 | 10.89 | 586238 |
| 1775601600 | 10.85 | -0.25 | -2.25 | 11.03 | 11.1 | 10.59 | 554315 |
| 1775515200 | 11.1 | 0.36 | 3.35 | 10.77 | 11.13 | 10.765 | 527895 |
| 1775169600 | 10.74 | -0.32 | -2.89 | 10.72 | 10.97 | 10.33 | 395737 |
| 1775083200 | 11.06 | 0.52 | 4.93 | 10.55 | 11.19 | 10.51 | 664787 |
| 1774996800 | 10.54 | 0.17 | 1.64 | 10.6 | 10.74 | 10.15 | 459877 |
| 1774910400 | 10.37 | -0.07 | -0.67 | 10.68 | 10.715 | 10.32 | 649566 |
| 1774651200 | 10.44 | -0.47 | -4.31 | 10.83 | 10.83 | 10.3403 | 647879 |
| 1774564800 | 10.91 | -0.1 | -0.91 | 10.79 | 11.03 | 10.66 | 640751 |
| 1774478400 | 11.01 | -0.44 | -3.84 | 11.58 | 11.73 | 10.82 | 542111 |
| 1774392000 | 11.45 | -0.07 | -0.61 | 11.36 | 11.57 | 11.2101 | 683729 |
| 1774305600 | 11.52 | 0.79 | 7.36 | 11.1 | 11.92 | 10.97 | 1063692 |
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.
