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 | -0.46 | -3.29749103943 | 13.95 | 14.15 | 13.095 | 1625150 | 13.63208724 | CS |
| 4 | 0.27 | 2.04236006051 | 13.22 | 14.165 | 12.67 | 2421868 | 13.43176814 | CS |
| 12 | -0.9 | -6.25434329395 | 14.39 | 15.19 | 11.98 | 1939604 | 13.38598535 | CS |
| 26 | -2.96 | -17.9939209726 | 16.45 | 17.4 | 11.565 | 2025031 | 13.56125376 | CS |
| 52 | 2.06 | 18.0227471566 | 11.43 | 17.4 | 10.94 | 2022149 | 14.3397272 | CS |
| 156 | 4.86 | 56.315179606 | 8.63 | 17.4 | 6.24 | 2133510 | 11.7643433 | CS |
| 260 | -4.14 | -23.4826999433 | 17.63 | 23.54 | 6.24 | 1917304 | 12.4766771 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 13.49 | -0.01 | -0.07 | 13.67 | 13.77 | 13.42 | 922631 |
| 1783636800 | 13.5 | 0.08 | 0.60 | 13.46 | 13.7 | 13.29 | 1382686 |
| 1783550400 | 13.42 | -0.39 | -2.82 | 13.55 | 13.605 | 13.095 | 1778454 |
| 1783464000 | 13.81 | 0.02 | 0.15 | 13.93 | 14.15 | 13.77 | 1623969 |
| 1783377600 | 13.79 | -0.2 | -1.43 | 13.95 | 14.02 | 13.68 | 1715490 |
| 1783032000 | 13.99 | 0.15 | 1.08 | 13.96 | 14.035 | 13.73 | 2516489 |
| 1782945600 | 13.84 | 0.45 | 3.36 | 13.44 | 13.995 | 13.28 | 3752521 |
| 1782859200 | 13.39 | -0.35 | -2.55 | 13.68 | 13.68 | 13.36 | 2021802 |
| 1782772800 | 13.74 | 0.09 | 0.66 | 13.5 | 13.789 | 13.295 | 2632266 |
| 1782513600 | 13.65 | 0.65 | 5.00 | 12.96 | 13.66 | 12.96 | 8507124 |
| 1782427200 | 13 | 0 | 0.00 | 13.17 | 13.33 | 12.88 | 1769444 |
| 1782340800 | 13 | 0.21 | 1.64 | 12.82 | 13.155 | 12.715 | 1987908 |
| 1782254400 | 12.79 | 0.01 | 0.08 | 12.77 | 13 | 12.7 | 1775497 |
| 1782168000 | 12.78 | -0.12 | -0.93 | 12.75 | 13 | 12.67 | 1803996 |
| 1781822400 | 12.9 | -0.03 | -0.23 | 13 | 13.165 | 12.74 | 3708424 |
| 1781736000 | 12.93 | -0.51 | -3.79 | 13.39 | 13.75 | 12.89 | 1938707 |
| 1781649600 | 13.44 | 0.05 | 0.37 | 13.51 | 13.735 | 13.43 | 1602921 |
| 1781563200 | 13.39 | -0.11 | -0.81 | 13.78 | 14.165 | 13.33 | 1482019 |
| 1781304000 | 13.5 | 0.29 | 2.20 | 13.22 | 13.71 | 13.07 | 1593901 |
| 1781217600 | 13.21 | -0.01 | -0.08 | 13.27 | 13.47 | 13.05 | 1749979 |
| 1781131200 | 13.22 | -0.59 | -4.27 | 13.73 | 13.84 | 13.21 | 1654523 |
| 1781044800 | 13.81 | 0.57 | 4.31 | 13.26 | 13.94 | 13.26 | 2438982 |
| 1780958400 | 13.24 | -0.13 | -0.97 | 13.41 | 13.6 | 13.22 | 1634502 |
| 1780699200 | 13.37 | 0.1 | 0.75 | 13.19 | 13.485 | 13.03 | 2303008 |
| 1780612800 | 13.27 | 0.61 | 4.82 | 12.9 | 13.33 | 12.79 | 1569676 |
| 1780526400 | 12.66 | -0.46 | -3.51 | 12.88 | 12.915 | 12.525 | 2161859 |
| 1780440000 | 13.12 | 0.58 | 4.63 | 12.4 | 13.32 | 12.32 | 2291516 |
| 1780353600 | 12.54 | 0.1 | 0.80 | 12.32 | 12.56 | 11.98 | 3279205 |
| 1780094400 | 12.44 | -0.32 | -2.51 | 12.72 | 12.805 | 12.38 | 2346614 |
| 1780008000 | 12.76 | -0.13 | -1.01 | 12.81 | 12.81 | 12.45 | 1671789 |
| 1779921600 | 12.89 | 0.09 | 0.70 | 12.9 | 13.265 | 12.6 | 2020170 |
| 1779835200 | 12.8 | -0.09 | -0.70 | 12.94 | 13.28 | 12.7 | 1718934 |
| 1779489600 | 12.89 | 0.07 | 0.55 | 12.77 | 12.955 | 12.605 | 1294507 |
| 1779403200 | 12.82 | -0.04 | -0.31 | 12.61 | 13.13 | 12.57 | 3031717 |
| 1779316800 | 12.86 | 0.27 | 2.14 | 12.56 | 12.88 | 12.305 | 1436045 |
| 1779230400 | 12.59 | -0.05 | -0.40 | 12.6 | 12.895 | 12.32 | 1681358 |
| 1779144000 | 12.64 | 0.19 | 1.53 | 12.41 | 13 | 12.31 | 2358807 |
| 1778884800 | 12.45 | -0.37 | -2.89 | 12.57 | 12.785 | 12.05 | 2306853 |
| 1778798400 | 12.82 | -0.22 | -1.69 | 13.19 | 13.565 | 12.74 | 3294035 |
| 1778712000 | 13.04 | -0.31 | -2.32 | 13.29 | 13.385 | 12.87 | 1194035 |
| 1778625600 | 13.35 | -0.41 | -2.98 | 13.71 | 13.82 | 13.28 | 1057082 |
| 1778539200 | 13.76 | -0.43 | -3.03 | 14.12 | 14.2 | 13.655 | 1244463 |
| 1778280000 | 14.19 | 0.34 | 2.45 | 13.72 | 14.33 | 13.72 | 1006117 |
| 1778193600 | 13.85 | -0.61 | -4.22 | 14.24 | 14.51 | 13.59 | 2546956 |
| 1778107200 | 14.46 | -0.07 | -0.48 | 14.85 | 14.86 | 14.43 | 1168265 |
| 1778020800 | 14.53 | 0.68 | 4.91 | 13.99 | 14.585 | 13.76 | 1739179 |
| 1777934400 | 13.85 | -0.26 | -1.84 | 14.13 | 14.3 | 13.56 | 2016445 |
| 1777675200 | 14.11 | 0.07 | 0.50 | 14.12 | 14.22 | 13.82 | 1338077 |
| 1777588800 | 14.04 | 0.09 | 0.65 | 13.88 | 14.13 | 13.8 | 1993186 |
| 1777502400 | 13.95 | -0.55 | -3.79 | 14.38 | 14.515 | 13.87 | 1118588 |
| 1777416000 | 14.5 | 0.11 | 0.76 | 14.44 | 14.67 | 14.345 | 1047607 |
| 1777329600 | 14.39 | 0.04 | 0.28 | 14.32 | 14.79 | 14.28 | 920388 |
| 1777070400 | 14.35 | 0.07 | 0.49 | 14.3 | 14.43 | 14.1 | 741182 |
| 1776984000 | 14.28 | -0.26 | -1.79 | 14.61 | 14.74 | 13.96 | 1214866 |
| 1776897600 | 14.54 | 0.04 | 0.28 | 14.59 | 14.77 | 14.4 | 816955 |
| 1776811200 | 14.5 | -0.35 | -2.36 | 14.93 | 15.19 | 14.4 | 992679 |
| 1776724800 | 14.85 | 0.22 | 1.50 | 14.56 | 14.92 | 14.435 | 1162946 |
| 1776465600 | 14.63 | 0.6 | 4.28 | 14.39 | 14.85 | 14.21 | 1400504 |
| 1776379200 | 14.03 | 0.14 | 1.01 | 13.9 | 14.17 | 13.72 | 1259696 |
| 1776292800 | 13.89 | -0.16 | -1.14 | 14.11 | 14.32 | 13.83 | 933939 |
| 1776206400 | 14.05 | 0.39 | 2.86 | 13.31 | 14.25 | 13.31 | 2146552 |
| 1776120000 | 13.66 | 0.44 | 3.33 | 13.08 | 13.69 | 13.08 | 1083878 |
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.
