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 | -0.82 | -5.54428668019 | 14.79 | 14.85 | 13.72 | 61340672 | 14.12379324 | CS |
| 4 | -0.81 | -5.48037889039 | 14.78 | 17.78 | 13.72 | 68196322 | 15.50685487 | CS |
| 12 | 2.61 | 22.9753521127 | 11.36 | 17.78 | 11.27 | 58818575 | 13.88377783 | CS |
| 26 | 0.52 | 3.86617100372 | 13.45 | 17.78 | 11.11 | 60682246 | 13.56906714 | CS |
| 52 | 3.42 | 32.4170616114 | 10.55 | 17.78 | 10.42 | 69964165 | 12.74520255 | CS |
| 156 | 0.01 | 0.0716332378223 | 13.96 | 17.78 | 8.4406 | 67212923 | 11.64512595 | CS |
| 260 | -1.17 | -7.72787318362 | 15.14 | 25.87 | 8.4406 | 68937051 | 13.15878836 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 14.11 | 0.05 | 0.36 | 14.1 | 14.56 | 13.95 | 66719982 |
| 1781822400 | 14.06 | 0.1 | 0.72 | 14.12 | 14.13 | 13.72 | 88157676 |
| 1781736000 | 13.96 | -0.45 | -3.12 | 14.445 | 14.48 | 13.93 | 43007284 |
| 1781649600 | 14.41 | -0.36 | -2.44 | 14.79 | 14.85 | 14.41 | 47477745 |
| 1781563200 | 14.77 | -0.07 | -0.47 | 15.22 | 15.48 | 14.735 | 48511687 |
| 1781304000 | 14.84 | 0.13 | 0.88 | 14.7 | 15 | 14.61 | 42152900 |
| 1781217600 | 14.71 | 0.41 | 2.87 | 14.3 | 14.78 | 14.1 | 47581649 |
| 1781131200 | 14.3 | -0.65 | -4.35 | 14.8 | 14.93 | 14.23 | 50724942 |
| 1781044800 | 14.95 | -0.05 | -0.33 | 15.05 | 15.39 | 14.49 | 51019857 |
| 1780958400 | 15 | 0.1 | 0.67 | 14.99 | 15.19 | 14.91 | 33030614 |
| 1780699200 | 14.9 | -0.44 | -2.87 | 15.232 | 15.26 | 14.6801 | 65328921 |
| 1780612800 | 15.34 | -0.37 | -2.36 | 15.89 | 15.89 | 15.22 | 50058437 |
| 1780526400 | 15.71 | -0.44 | -2.72 | 16.01 | 16.2 | 15.63 | 59260195 |
| 1780440000 | 16.149999 | -0.48 | -2.89 | 16.57 | 16.75 | 15.8301 | 73001817 |
| 1780353600 | 16.629999 | -0.81 | -4.64 | 17.38 | 17.48 | 16.625 | 97489546 |
| 1780094400 | 17.44 | 0.79 | 4.74 | 16.88 | 17.78 | 16.82 | 154159847 |
| 1780008000 | 16.649999 | 0.77 | 4.85 | 15.864 | 16.75 | 15.86 | 98485766 |
| 1779921600 | 15.88 | 0.56 | 3.66 | 15.425 | 16.059999 | 15.39 | 89210761 |
| 1779835200 | 15.32 | 0.39 | 2.61 | 14.78 | 15.545 | 14.78 | 90362745 |
| 1779489600 | 14.93 | 1.26 | 9.22 | 13.76 | 14.95 | 13.76 | 109631244 |
| 1779403200 | 13.67 | 0.45 | 3.40 | 13.2 | 13.8 | 13.14 | 72491232 |
| 1779316800 | 13.22 | 0.16 | 1.23 | 13.05 | 13.31 | 12.92 | 42289924 |
| 1779230400 | 13.06 | 0.03 | 0.23 | 12.96 | 13.23 | 12.72 | 41364073 |
| 1779144000 | 13.03 | -0.37 | -2.76 | 13.99 | 13.99 | 13.015 | 69610153 |
| 1778884800 | 13.4 | -1.08 | -7.46 | 13.98 | 14.05 | 13.285 | 108237597 |
| 1778798400 | 14.48 | 0.91 | 6.71 | 13.75 | 14.94 | 13.63 | 186882933 |
| 1778712000 | 13.57 | 1.58 | 13.18 | 11.97 | 13.94 | 11.97 | 215998633 |
| 1778625600 | 11.99 | -0.06 | -0.50 | 11.92 | 12.025 | 11.8 | 42118325 |
| 1778539200 | 12.05 | -0.27 | -2.19 | 12.34 | 12.39 | 12.01 | 48852594 |
| 1778280000 | 12.32 | 0.14 | 1.15 | 12.26 | 12.37 | 12.18 | 38401470 |
| 1778193600 | 12.18 | 0.01 | 0.08 | 12.222 | 12.3 | 12.06 | 38901608 |
| 1778107200 | 12.17 | 0.48 | 4.11 | 11.94 | 12.2499 | 11.94 | 52072168 |
| 1778020800 | 11.69 | 0.19 | 1.65 | 11.56 | 11.79 | 11.555 | 42208536 |
| 1777934400 | 11.5 | -0.38 | -3.20 | 11.85 | 11.88 | 11.455 | 50888234 |
| 1777675200 | 11.88 | -0.2 | -1.66 | 12.07 | 12.07 | 11.78 | 52825409 |
| 1777588800 | 12.08 | -0.16 | -1.31 | 11.551 | 12.09 | 11.47 | 80438181 |
| 1777502400 | 12.24 | -0.16 | -1.29 | 12.36 | 12.38 | 12.135 | 48384635 |
| 1777416000 | 12.4 | -0.09 | -0.72 | 12.41 | 12.52 | 12.2431 | 44250519 |
| 1777329600 | 12.49 | 0.11 | 0.89 | 12.35 | 12.65 | 12.35 | 35055179 |
| 1777070400 | 12.38 | -0.1 | -0.80 | 12.46 | 12.46 | 12.29 | 35007578 |
| 1776984000 | 12.48 | -0.15 | -1.19 | 12.61 | 12.695 | 12.37 | 30800748 |
| 1776897600 | 12.63 | -0.15 | -1.17 | 12.85 | 12.88 | 12.575 | 23951472 |
| 1776811200 | 12.78 | -0.09 | -0.70 | 12.87 | 13.03 | 12.775 | 32177032 |
| 1776724800 | 12.87 | 0 | 0.00 | 12.8 | 12.915 | 12.75 | 25971975 |
| 1776465600 | 12.87 | 0.43 | 3.46 | 12.64 | 13.04 | 12.62 | 45700411 |
| 1776379200 | 12.44 | -0.27 | -2.12 | 12.68 | 12.75 | 12.42 | 37326935 |
| 1776292800 | 12.71 | 0 | 0.00 | 12.7 | 12.755 | 12.49 | 39679651 |
| 1776206400 | 12.71 | 0.55 | 4.52 | 12.5 | 12.75 | 12.45 | 50214726 |
| 1776120000 | 12.16 | 0.03 | 0.25 | 12 | 12.165 | 11.92 | 32658208 |
| 1775860800 | 12.13 | -0.11 | -0.90 | 12.325 | 12.42 | 12.07 | 28326774 |
| 1775774400 | 12.24 | 0.06 | 0.49 | 12.065 | 12.27 | 11.96 | 32538246 |
| 1775688000 | 12.18 | 0.66 | 5.73 | 11.96 | 12.24 | 11.96 | 58000503 |
| 1775601600 | 11.52 | -0.09 | -0.78 | 11.54 | 11.605 | 11.35 | 41175666 |
| 1775515200 | 11.61 | 0.01 | 0.09 | 11.6 | 11.63 | 11.5 | 24352695 |
| 1775169600 | 11.6 | -0.08 | -0.68 | 11.47 | 11.62 | 11.36 | 26583322 |
| 1775083200 | 11.68 | 0.14 | 1.21 | 11.62 | 11.69 | 11.575 | 33946340 |
| 1774996800 | 11.54 | 0.33 | 2.94 | 11.36 | 11.59 | 11.27 | 37635469 |
| 1774910400 | 11.21 | -0.16 | -1.41 | 11.41 | 11.45 | 11.11 | 41411888 |
| 1774651200 | 11.37 | -0.23 | -1.98 | 11.54 | 11.55 | 11.29 | 33053371 |
| 1774564800 | 11.6 | -0.07 | -0.60 | 11.56 | 11.72 | 11.49 | 28421974 |
| 1774478400 | 11.67 | -0.17 | -1.44 | 11.945 | 12.01 | 11.66 | 37693415 |
| 1774392000 | 11.84 | 0.08 | 0.68 | 11.72 | 11.88 | 11.67 | 31836756 |
| 1774305600 | 11.76 | 0.24 | 2.08 | 11.93 | 12.01 | 11.72 | 42886514 |
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.
