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 | -1.58 | -10.8815426997 | 14.52 | 14.55 | 12.88 | 925147 | 13.32195737 | CS |
| 4 | -3.65 | -22.0012055455 | 16.59 | 16.73 | 12.88 | 897441 | 14.14958953 | CS |
| 12 | -4.59 | -26.1836851112 | 17.53 | 18.9 | 12.88 | 840960 | 15.6325555 | CS |
| 26 | -1.13 | -8.03127221038 | 14.07 | 18.9 | 12.35 | 870981 | 14.99862879 | CS |
| 52 | -1.77 | -12.0326308634 | 14.71 | 18.9 | 12.33 | 670011 | 14.82789568 | CS |
| 156 | -4.96 | -27.7094972067 | 17.9 | 18.9 | 10.08 | 457696 | 14.27553933 | CS |
| 260 | -4.96 | -27.7094972067 | 17.9 | 18.9 | 10.08 | 457696 | 14.27553933 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 13 | 0.01 | 0.08 | 12.78 | 13.12 | 12.6 | 4694414 |
| 1781736000 | 12.99 | -0.26 | -1.96 | 13.25 | 13.29 | 12.88 | 1194447 |
| 1781649600 | 13.25 | 0.09 | 0.68 | 13.11 | 13.49 | 13.0801 | 789733 |
| 1781563200 | 13.16 | -0.69 | -4.98 | 13.38 | 13.65 | 13.14 | 1239627 |
| 1781304000 | 13.85 | 0.12 | 0.87 | 13.47 | 13.9814 | 13.464 | 683778 |
| 1781217600 | 13.73 | -0.61 | -4.25 | 14.52 | 14.55 | 13.64 | 718149 |
| 1781131200 | 14.34 | 0.61 | 4.44 | 14.04 | 14.4 | 14.02 | 668498 |
| 1781044800 | 13.73 | -0.1 | -0.72 | 13.76 | 13.939 | 13.63 | 946322 |
| 1780958400 | 13.83 | 0.01 | 0.07 | 13.88 | 14.06 | 13.7798 | 576121 |
| 1780699200 | 13.82 | -0.29 | -2.06 | 14.06 | 14.174 | 13.79 | 825005 |
| 1780612800 | 14.11 | 0.05 | 0.36 | 13.88 | 14.185 | 13.85 | 687641 |
| 1780526400 | 14.06 | -0.21 | -1.47 | 14.3 | 14.35 | 13.96 | 1002713 |
| 1780440000 | 14.27 | -0.64 | -4.29 | 14.75 | 14.93 | 14.21 | 1924042 |
| 1780353600 | 14.91 | 0.36 | 2.47 | 14.75 | 15.18 | 14.75 | 926397 |
| 1780094400 | 14.55 | -0.28 | -1.89 | 14.56 | 14.62 | 14.41 | 929735 |
| 1780008000 | 14.83 | 0.29 | 1.99 | 14.99 | 15 | 14.61 | 889989 |
| 1779921600 | 14.54 | -0.57 | -3.77 | 14.85 | 15.22 | 14.54 | 1247789 |
| 1779835200 | 15.11 | -0.38 | -2.45 | 15.41 | 15.8 | 15.095 | 739863 |
| 1779489600 | 15.49 | -0.27 | -1.71 | 15.57 | 15.7599 | 15.37 | 555147 |
| 1779403200 | 15.76 | -0.6 | -3.67 | 16.59 | 16.73 | 15.74 | 506379 |
| 1779316800 | 16.36 | -0.42 | -2.50 | 16.68 | 16.89 | 16.36 | 612178 |
| 1779230400 | 16.78 | 0.24 | 1.45 | 16.54 | 16.84 | 16.351199 | 712088 |
| 1779144000 | 16.54 | 0.46 | 2.86 | 16.079999 | 16.67 | 16.021999 | 608945 |
| 1778884800 | 16.079999 | -0.06 | -0.37 | 16.2 | 16.27 | 15.95 | 689651 |
| 1778798400 | 16.14 | 0.56 | 3.59 | 15.6 | 16.17 | 15.6 | 462166 |
| 1778712000 | 15.58 | -0.29 | -1.83 | 15.89 | 15.9599 | 15.47 | 566336 |
| 1778625600 | 15.87 | 0.16 | 1.02 | 15.98 | 15.99 | 15.72 | 654484 |
| 1778539200 | 15.71 | 0.06 | 0.38 | 15.95 | 16.2 | 15.7 | 769891 |
| 1778280000 | 15.65 | 0.08 | 0.51 | 15.72 | 15.8 | 15.54 | 659295 |
| 1778193600 | 15.57 | 0.22 | 1.43 | 15.27 | 15.77 | 15.13 | 1288547 |
| 1778107200 | 15.35 | -1.01 | -6.17 | 15.68 | 15.71 | 15.33 | 797047 |
| 1778020800 | 16.36 | -0.46 | -2.73 | 16.43 | 16.649999 | 16.14 | 468940 |
| 1777934400 | 16.82 | 0.37 | 2.25 | 16.53 | 16.83 | 16.41 | 553025 |
| 1777675200 | 16.45 | -0.2 | -1.20 | 16.489999 | 16.69 | 16.05 | 527430 |
| 1777588800 | 16.649999 | 0.29 | 1.77 | 16.1 | 16.67 | 16 | 638821 |
| 1777502400 | 16.36 | 0.36 | 2.25 | 16.129999 | 16.39 | 15.95 | 658099 |
| 1777416000 | 16 | 0.33 | 2.11 | 15.89 | 16.155 | 15.82 | 451288 |
| 1777329600 | 15.67 | 0.19 | 1.23 | 15.63 | 15.84 | 15.57 | 616882 |
| 1777070400 | 15.48 | -0.12 | -0.77 | 15.38 | 15.49 | 15.25 | 538193 |
| 1776984000 | 15.6 | 0.07 | 0.45 | 15.63 | 15.7899 | 15.48 | 559675 |
| 1776897600 | 15.53 | 0.34 | 2.24 | 15.22 | 15.58 | 15.22 | 470987 |
| 1776811200 | 15.19 | -0.12 | -0.78 | 15.28 | 15.4 | 15.07 | 522906 |
| 1776724800 | 15.31 | 0.1 | 0.66 | 15.26 | 15.5399 | 15.08 | 749073 |
| 1776465600 | 15.21 | -0.56 | -3.55 | 15.05 | 15.26 | 14.6 | 1435050 |
| 1776379200 | 15.77 | 0.22 | 1.41 | 15.72 | 16.03 | 15.65 | 880283 |
| 1776292800 | 15.55 | -0.22 | -1.40 | 15.65 | 15.8 | 15.51 | 1295571 |
| 1776206400 | 15.77 | -0.39 | -2.41 | 16.12 | 16.12 | 15.7 | 615133 |
| 1776120000 | 16.16 | -0.54 | -3.23 | 16.79 | 16.89 | 16.079999 | 708232 |
| 1775860800 | 16.7 | 0.37 | 2.27 | 16.28 | 16.845 | 16.26 | 580260 |
| 1775774400 | 16.329999 | -0.22 | -1.33 | 16.55 | 16.75 | 16.23 | 567525 |
| 1775688000 | 16.55 | -0.34 | -2.01 | 16.059999 | 16.594999 | 15.66 | 1124783 |
| 1775601600 | 16.89 | -0.36 | -2.09 | 17.23 | 17.55 | 16.83 | 765166 |
| 1775515200 | 17.25 | 0.16 | 0.94 | 17.13 | 17.3673 | 16.91 | 464112 |
| 1775169600 | 17.09 | 0.35 | 2.09 | 17.46 | 17.556 | 16.7725 | 619726 |
| 1775083200 | 16.739999 | -0.7 | -4.01 | 17.31 | 17.42 | 16.45 | 1607355 |
| 1774996800 | 17.44 | -0.86 | -4.70 | 18.35 | 18.9 | 17.3 | 1887043 |
| 1774910400 | 18.3 | 0.14 | 0.77 | 18.53 | 18.63 | 18.2 | 1272867 |
| 1774651200 | 18.16 | 0.39 | 2.19 | 17.8 | 18.3 | 17.74 | 1769433 |
| 1774564800 | 17.77 | 0.39 | 2.24 | 17.53 | 17.87 | 17.4 | 1555826 |
| 1774478400 | 17.38 | 0.76 | 4.57 | 17.09 | 17.395 | 16.8 | 1461882 |
| 1774392000 | 16.62 | 0.98 | 6.27 | 16.35 | 17.22 | 16.35 | 2454645 |
| 1774305600 | 15.64 | -0.56 | -3.46 | 15.48 | 16.12 | 15.3818 | 1919836 |
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.
