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 | 0.64 | 5.91497227357 | 10.82 | 12.27 | 10.51 | 2619488 | 11.3964254 | CS |
| 4 | -1.95 | -14.5413870246 | 13.41 | 13.95 | 10.51 | 1220694 | 11.79331019 | CS |
| 12 | -5.25 | -31.4183123878 | 16.71 | 17.95 | 10.51 | 727226 | 13.08113538 | CS |
| 26 | -4.78 | -29.4334975369 | 16.24 | 20.36 | 10.51 | 549814 | 14.85843336 | CS |
| 52 | -0.78 | -6.37254901961 | 12.24 | 20.36 | 9.72 | 530373 | 14.11230879 | CS |
| 156 | -11.95 | -51.0465612986 | 23.41 | 27.945 | 9.72 | 442719 | 16.28364542 | CS |
| 260 | -27.16 | -70.326255826 | 38.62 | 39.11 | 9.72 | 454622 | 19.72941221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 11.46 | -0.11 | -0.95 | 11.68 | 11.84 | 11.43 | 1092237 |
| 1782945600 | 11.57 | -0.08 | -0.69 | 11.62 | 12.27 | 11.46 | 8217323 |
| 1782859200 | 11.65 | 0.73 | 6.68 | 11 | 11.66 | 10.96 | 1022852 |
| 1782772800 | 10.92 | -0.1 | -0.91 | 11.01 | 11.1 | 10.72 | 1537895 |
| 1782513600 | 11.02 | 0.1 | 0.92 | 10.76 | 11.03 | 10.57 | 1520116 |
| 1782427200 | 10.92 | 0.2 | 1.87 | 10.82 | 11.1 | 10.51 | 799255 |
| 1782340800 | 10.72 | -0.92 | -7.90 | 11.5 | 11.52 | 10.71 | 1135156 |
| 1782254400 | 11.64 | -0.13 | -1.10 | 11.77 | 11.85 | 11.55 | 689459 |
| 1782168000 | 11.77 | 0.08 | 0.68 | 11.69 | 11.83 | 11.51 | 752709 |
| 1781822400 | 11.69 | 0.26 | 2.27 | 11.44 | 11.77 | 11.205 | 1403676 |
| 1781736000 | 11.43 | -0.76 | -6.23 | 12.19 | 12.255 | 11.38 | 769494 |
| 1781649600 | 12.19 | -0.53 | -4.17 | 12.63 | 12.735 | 12.07 | 692673 |
| 1781563200 | 12.72 | -0.44 | -3.34 | 12.89 | 13.16 | 12.71 | 617873 |
| 1781304000 | 13.16 | -0.09 | -0.68 | 13.11 | 13.385 | 13.11 | 482574 |
| 1781217600 | 13.25 | -0.17 | -1.27 | 13.6 | 13.705 | 13.18 | 607869 |
| 1781131200 | 13.42 | 0.15 | 1.13 | 13.47 | 13.95 | 13.34 | 618797 |
| 1781044800 | 13.27 | -0.16 | -1.19 | 13.3 | 13.41 | 12.815 | 869565 |
| 1780958400 | 13.43 | 0.5 | 3.87 | 13.13 | 13.58 | 13.13 | 714030 |
| 1780699200 | 12.93 | -0.73 | -5.34 | 13.71 | 13.745 | 12.775 | 372805 |
| 1780612800 | 13.66 | 0.3 | 2.25 | 13.41 | 13.8366 | 13.33 | 369070 |
| 1780526400 | 13.36 | -0.24 | -1.76 | 13.74 | 13.74 | 13.09 | 587610 |
| 1780440000 | 13.6 | -0.27 | -1.95 | 13.87 | 14.2199 | 13.6 | 505532 |
| 1780353600 | 13.87 | 0.2 | 1.46 | 13.88 | 14.05 | 13.64 | 610608 |
| 1780094400 | 13.67 | -0.27 | -1.94 | 13.9 | 14.06 | 13.385 | 499206 |
| 1780008000 | 13.94 | -0.08 | -0.57 | 13.97 | 14.23 | 13.6 | 673694 |
| 1779921600 | 14.02 | -0.52 | -3.58 | 14.59 | 14.59 | 13.97 | 366983 |
| 1779835200 | 14.54 | 0.32 | 2.25 | 14.21 | 14.66 | 14 | 510587 |
| 1779489600 | 14.22 | -0.28 | -1.93 | 14.32 | 14.59 | 14.08 | 480040 |
| 1779403200 | 14.5 | 0.75 | 5.45 | 14.185 | 14.52 | 13.77 | 997899 |
| 1779316800 | 13.75 | 0.03 | 0.22 | 13.7 | 13.9 | 13.61 | 272761 |
| 1779230400 | 13.72 | 0.16 | 1.18 | 13.76 | 14.1 | 13.47 | 399940 |
| 1779144000 | 13.56 | 0.49 | 3.75 | 13.02 | 14.02 | 12.86 | 381662 |
| 1778884800 | 13.07 | -0.4 | -2.97 | 13.4 | 13.7 | 12.99 | 459181 |
| 1778798400 | 13.47 | 0.34 | 2.59 | 13.14 | 13.7 | 13.14 | 422894 |
| 1778712000 | 13.13 | -0.05 | -0.38 | 13.18 | 13.45 | 12.86 | 664344 |
| 1778625600 | 13.18 | -0.12 | -0.90 | 13.45 | 13.505 | 13.02 | 406880 |
| 1778539200 | 13.3 | 0.17 | 1.29 | 13.28 | 13.4 | 13.09 | 392322 |
| 1778280000 | 13.13 | -0.32 | -2.38 | 13.44 | 13.59 | 13.11 | 486730 |
| 1778193600 | 13.45 | -0.22 | -1.61 | 13.51 | 13.74 | 13.05 | 542736 |
| 1778107200 | 13.67 | -0.56 | -3.94 | 14.02 | 14.16 | 13.61 | 472737 |
| 1778020800 | 14.23 | 0.45 | 3.27 | 13.71 | 14.51 | 13.71 | 560955 |
| 1777934400 | 13.78 | -0.29 | -2.06 | 14.18 | 14.18 | 13.39 | 650229 |
| 1777675200 | 14.07 | -0.58 | -3.96 | 14.41 | 14.5 | 13.45 | 1010435 |
| 1777588800 | 14.65 | -2.65 | -15.32 | 16.12 | 16.12 | 14.2 | 1630978 |
| 1777502400 | 17.3 | 0.53 | 3.16 | 17.01 | 17.3 | 16.579999 | 512342 |
| 1777416000 | 16.77 | -0.52 | -3.01 | 17.53 | 17.68 | 16.68 | 318342 |
| 1777329600 | 17.29 | -0.16 | -0.92 | 17.63 | 17.95 | 17.29 | 273208 |
| 1777070400 | 17.45 | 0.4 | 2.35 | 16.99 | 17.53 | 16.95 | 458275 |
| 1776984000 | 17.05 | -0.01 | -0.06 | 17.16 | 17.57 | 16.96 | 310154 |
| 1776897600 | 17.06 | 0.42 | 2.52 | 16.84 | 17.29 | 16.84 | 344337 |
| 1776811200 | 16.64 | 0.31 | 1.90 | 16.55 | 16.935 | 16.46 | 242647 |
| 1776724800 | 16.329999 | -0.17 | -1.03 | 16.41 | 16.51 | 16.17 | 208781 |
| 1776465600 | 16.5 | -0.42 | -2.48 | 16.41 | 16.78 | 16.16 | 447641 |
| 1776379200 | 16.92 | 0.46 | 2.79 | 16.37 | 16.95 | 16.1328 | 391766 |
| 1776292800 | 16.46 | 0.19 | 1.17 | 16.1 | 16.545 | 15.97 | 250040 |
| 1776206400 | 16.27 | -0.8 | -4.69 | 16.97 | 17.06 | 16.25 | 325507 |
| 1776120000 | 17.07 | 0.56 | 3.39 | 16.48 | 17.11 | 16.48 | 398032 |
| 1775860800 | 16.51 | -0.1 | -0.60 | 16.61 | 16.89 | 16.39 | 246274 |
| 1775774400 | 16.61 | -0.15 | -0.89 | 16.71 | 17.09 | 16.61 | 271601 |
| 1775688000 | 16.76 | -0.5 | -2.90 | 17 | 17.195 | 16.6813 | 313229 |
| 1775601600 | 17.26 | 0.65 | 3.91 | 16.629999 | 17.3 | 16.53 | 368786 |
| 1775515200 | 16.61 | 0.28 | 1.71 | 16.27 | 16.87 | 16.0701 | 247362 |
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.
