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 | -2.17 | -12.712360867 | 17.07 | 17.75 | 14.2 | 5311003 | 15.39831018 | DR |
| 4 | 0.18 | 1.22282608696 | 14.72 | 17.75 | 14.2 | 3589613 | 15.73358997 | DR |
| 12 | -0.18 | -1.19363395225 | 15.08 | 17.75 | 12.61 | 3124323 | 14.57583082 | DR |
| 26 | 5.3 | 55.2083333333 | 9.6 | 17.75 | 9.58 | 3297373 | 13.55066672 | DR |
| 52 | 5.57 | 59.6998928189 | 9.33 | 17.75 | 8.265 | 2664441 | 11.87678369 | DR |
| 156 | 4.58 | 44.3798449612 | 10.32 | 17.75 | 7.21 | 2363431 | 10.90834146 | DR |
| 260 | 0.03 | 0.201748486886 | 14.87 | 19.82 | 7.21 | 2028836 | 11.20863219 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 14.72 | 0.27 | 1.87 | 14.23 | 14.82 | 14.2063 | 3403417 |
| 1782427200 | 14.45 | -0.14 | -0.96 | 14.72 | 14.72 | 14.2 | 3209236 |
| 1782340800 | 14.59 | -0.92 | -5.93 | 15.05 | 15.12 | 14.425 | 5910599 |
| 1782254400 | 15.51 | -0.74 | -4.55 | 16.045 | 16.1 | 15.465 | 3385254 |
| 1782168000 | 16.25 | -0.33 | -1.99 | 17.07 | 17.75 | 15.75 | 8738921 |
| 1781822400 | 16.579999 | 0.91 | 5.81 | 15.47 | 16.759899 | 15.28 | 5610091 |
| 1781736000 | 15.67 | -0.12 | -0.76 | 15.97 | 16.03 | 15.51 | 2664242 |
| 1781649600 | 15.79 | 0.1 | 0.64 | 15.5 | 15.86 | 15.36 | 3812620 |
| 1781563200 | 15.69 | -0.89 | -5.37 | 16.01 | 16.2167 | 15.57 | 3168843 |
| 1781304000 | 16.579999 | 0.32 | 1.97 | 16.05 | 16.61 | 16.021 | 1595037 |
| 1781217600 | 16.26 | 0.05 | 0.31 | 16.36 | 16.719999 | 16.1 | 2056228 |
| 1781131200 | 16.21 | 0.33 | 2.08 | 15.95 | 16.81 | 15.8801 | 3223407 |
| 1781044800 | 15.88 | 0.53 | 3.45 | 15.28 | 15.9 | 15.1 | 3003687 |
| 1780958400 | 15.35 | 0.2 | 1.32 | 15.33 | 15.4999 | 15.05 | 1223928 |
| 1780699200 | 15.15 | -0.49 | -3.13 | 15.52 | 15.52 | 15.1 | 2062619 |
| 1780612800 | 15.64 | 0.06 | 0.39 | 15.25 | 15.67 | 15.22 | 2305647 |
| 1780526400 | 15.58 | -0.4 | -2.50 | 16.1 | 16.105 | 15.56 | 2464315 |
| 1780440000 | 15.98 | -0.27 | -1.66 | 16.07 | 16.285 | 15.89 | 3146883 |
| 1780353600 | 16.25 | 1.64 | 11.23 | 15.9 | 16.45 | 15.83 | 7002831 |
| 1780094400 | 14.61 | -0.16 | -1.08 | 14.72 | 14.76 | 14.38 | 3618264 |
| 1780008000 | 14.77 | -0.15 | -1.01 | 14.95 | 15.15 | 14.56 | 3298061 |
| 1779921600 | 14.92 | 0.06 | 0.40 | 14.54 | 14.93 | 14.4509 | 3849348 |
| 1779835200 | 14.86 | 1.01 | 7.29 | 13.8 | 14.9893 | 13.76 | 6170494 |
| 1779489600 | 13.85 | -0.01 | -0.07 | 13.69 | 13.97 | 13.635 | 1800137 |
| 1779403200 | 13.86 | 0.14 | 1.02 | 13.96 | 14.025 | 13.54 | 2490581 |
| 1779316800 | 13.72 | -0.29 | -2.07 | 13.95 | 14.19 | 13.705 | 3412050 |
| 1779230400 | 14.01 | 0.2 | 1.45 | 13.8 | 14.01 | 13.485 | 3227145 |
| 1779144000 | 13.81 | 0.72 | 5.50 | 12.93 | 13.89 | 12.93 | 3675181 |
| 1778884800 | 13.09 | -0.13 | -0.98 | 13.29 | 13.44 | 12.915 | 2408274 |
| 1778798400 | 13.22 | 0.35 | 2.72 | 12.93 | 13.38 | 12.76 | 3003455 |
| 1778712000 | 12.87 | -0.21 | -1.61 | 13.08 | 13.44 | 12.84 | 3741182 |
| 1778625600 | 13.08 | 0.29 | 2.27 | 12.91 | 13.16 | 12.855 | 2903346 |
| 1778539200 | 12.79 | 0.15 | 1.19 | 12.89 | 12.96 | 12.69 | 2637546 |
| 1778280000 | 12.64 | -0.36 | -2.77 | 13.09 | 13.1 | 12.61 | 2772485 |
| 1778193600 | 13 | -0.36 | -2.69 | 13.13 | 13.23 | 12.79 | 2968535 |
| 1778107200 | 13.36 | -0.84 | -5.92 | 13.62 | 13.7653 | 13.29 | 2584764 |
| 1778020800 | 14.2 | 0.17 | 1.21 | 13.92 | 14.38 | 13.77 | 2068407 |
| 1777934400 | 14.03 | 0.11 | 0.79 | 14.01 | 14.07 | 13.8 | 4237683 |
| 1777675200 | 13.92 | -0.24 | -1.69 | 14.06 | 14.1 | 13.71 | 1677455 |
| 1777588800 | 14.16 | 0.38 | 2.76 | 13.5 | 14.185 | 13.46 | 3799027 |
| 1777502400 | 13.78 | -0.19 | -1.36 | 13.52 | 13.94 | 13.4002 | 2687456 |
| 1777416000 | 13.97 | 0.25 | 1.82 | 13.99 | 14.0673 | 13.7309 | 2004497 |
| 1777329600 | 13.72 | -0.08 | -0.58 | 13.91 | 14.0698 | 13.64 | 2314887 |
| 1777070400 | 13.8 | -0.63 | -4.37 | 14.28 | 14.28 | 13.755 | 2442422 |
| 1776984000 | 14.43 | 0.11 | 0.77 | 14.45 | 14.635 | 14.1836 | 2094712 |
| 1776897600 | 14.32 | 0.17 | 1.20 | 14.16 | 14.49 | 14.16 | 2295469 |
| 1776811200 | 14.15 | 0.49 | 3.59 | 13.74 | 14.18 | 13.68 | 2918086 |
| 1776724800 | 13.66 | 0.11 | 0.81 | 13.7 | 13.86 | 13.57 | 1974726 |
| 1776465600 | 13.55 | -0.21 | -1.53 | 13.02 | 13.59 | 12.88 | 5567611 |
| 1776379200 | 13.76 | 0.59 | 4.48 | 13.18 | 13.765 | 13.17 | 2866448 |
| 1776292800 | 13.17 | -0.34 | -2.52 | 13.51 | 13.6999 | 13.105 | 1916296 |
| 1776206400 | 13.51 | -0.61 | -4.32 | 14.02 | 14.02 | 13.36 | 2638442 |
| 1776120000 | 14.12 | 0.02 | 0.14 | 14.29 | 14.62 | 13.96 | 2856162 |
| 1775860800 | 14.1 | 0.19 | 1.37 | 13.95 | 14.215 | 13.95 | 2084170 |
| 1775774400 | 13.91 | -0.2 | -1.42 | 14.12 | 14.24 | 13.84 | 3561235 |
| 1775688000 | 14.11 | -0.6 | -4.08 | 13.5 | 14.21 | 13.35 | 3222301 |
| 1775601600 | 14.71 | -0.21 | -1.41 | 15 | 15.24 | 14.53 | 1764631 |
| 1775515200 | 14.92 | -0.22 | -1.45 | 15.08 | 15.2293 | 14.495 | 1949072 |
| 1775169600 | 15.14 | 0.65 | 4.49 | 15 | 15.48 | 14.705 | 3363837 |
| 1775083200 | 14.49 | -0.5 | -3.34 | 14.695 | 15.005 | 14.31 | 4882982 |
| 1774996800 | 14.99 | 0.01 | 0.07 | 14.96 | 15.62 | 14.57 | 5559098 |
| 1774910400 | 14.98 | -0.03 | -0.20 | 15.2 | 15.46 | 14.83 | 6511758 |
| 1774651200 | 15.01 | 0.21 | 1.42 | 14.76 | 15.145 | 14.68 | 3088957 |
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.
