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 | -0.63 | -5.07655116841 | 12.41 | 12.67 | 11.78 | 976246 | 12.19113169 | CS |
| 4 | -1.46 | -11.0271903323 | 13.24 | 13.46 | 11.78 | 968659 | 12.47329513 | CS |
| 12 | -5.56 | -32.0645905421 | 17.34 | 17.43 | 11.78 | 1100450 | 13.73689845 | CS |
| 26 | -9.84 | -45.513413506 | 21.62 | 21.81 | 11.78 | 976831 | 16.13557667 | CS |
| 52 | -13.11 | -52.6717557252 | 24.89 | 33.5 | 11.78 | 1151389 | 21.25520714 | CS |
| 156 | -10.72 | -47.6444444444 | 22.5 | 33.5 | 11.78 | 1008263 | 20.72733406 | CS |
| 260 | -7.42 | -38.6458333333 | 19.2 | 33.5 | 3.64 | 1072483 | 18.81549153 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 11.88 | -0.02 | -0.17 | 12.06 | 12.075 | 11.79 | 1189543 |
| 1740181200 | 11.9 | -0.5 | -4.03 | 12.51 | 12.51 | 11.88 | 1001508 |
| 1740094800 | 12.4 | -0.13 | -1.04 | 12.55 | 12.6244 | 12.33 | 796007 |
| 1740008400 | 12.53 | 0.14 | 1.13 | 12.24 | 12.67 | 12.17 | 848030 |
| 1739922000 | 12.39 | -0.02 | -0.16 | 12.41 | 12.4661 | 12.24 | 1046140 |
| 1739576400 | 12.41 | 0.08 | 0.65 | 12.45 | 12.555 | 12.18 | 655554 |
| 1739490000 | 12.33 | 0.21 | 1.73 | 12.25 | 12.386 | 12.125 | 751438 |
| 1739403600 | 12.12 | -0.24 | -1.94 | 12.18 | 12.21 | 11.95 | 677394 |
| 1739317200 | 12.36 | 0.25 | 2.06 | 12 | 12.36 | 11.83 | 1221454 |
| 1739230800 | 12.11 | -0.24 | -1.94 | 12.47 | 12.47 | 12.05 | 775061 |
| 1738971600 | 12.35 | 0.2 | 1.65 | 12.17 | 12.4 | 12.01 | 1009813 |
| 1738885200 | 12.15 | -0.18 | -1.46 | 12.47 | 12.8 | 12.15 | 852518 |
| 1738798800 | 12.33 | -0.26 | -2.07 | 12.52 | 12.71 | 12.28 | 971116 |
| 1738712400 | 12.59 | 0.3 | 2.44 | 12.27 | 12.74 | 12.19 | 878427 |
| 1738626000 | 12.29 | -0.62 | -4.80 | 12.55 | 12.5847 | 12.21 | 1448680 |
| 1738366800 | 12.91 | -0.39 | -2.93 | 13.31 | 13.42 | 12.84 | 839021 |
| 1738280400 | 13.3 | 0.05 | 0.38 | 13.4 | 13.46 | 13.18 | 623298 |
| 1738194000 | 13.25 | 0.16 | 1.22 | 13.09 | 13.385 | 12.95 | 2118292 |
| 1738107600 | 13.09 | -0.1 | -0.76 | 13.24 | 13.3 | 12.95 | 612958 |
| 1738021200 | 13.19 | -0.24 | -1.79 | 13.41 | 13.42 | 12.84 | 1520460 |
| 1737762000 | 13.43 | 0.32 | 2.44 | 13.57 | 13.59 | 13.25 | 792696 |
| 1737675600 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1737589200 | 13.11 | 0.02 | 0.15 | 13.1 | 13.24 | 12.89 | 656605 |
| 1737502800 | 13.09 | 0.5 | 3.97 | 12.81 | 13.15 | 12.705 | 1111628 |
| 1737157200 | 12.59 | 0.15 | 1.21 | 12.6 | 12.93 | 12.46 | 910639 |
| 1737070800 | 12.44 | -0.91 | -6.82 | 13.17 | 13.19 | 12.42 | 1531571 |
| 1736984400 | 13.35 | 0.25 | 1.91 | 13.4 | 13.54 | 13.23 | 1133313 |
| 1736898000 | 13.1 | 0.03 | 0.23 | 13.06 | 13.12 | 12.63 | 1742688 |
| 1736811600 | 13.07 | -0.48 | -3.54 | 13.43 | 13.435 | 12.9 | 1196106 |
| 1736552400 | 13.55 | 0.03 | 0.22 | 13.275 | 13.78 | 13.23 | 1040689 |
| 1736379600 | 13.52 | -0.27 | -1.96 | 13.64 | 13.64 | 13.21 | 1852552 |
| 1736293200 | 13.79 | -0.44 | -3.09 | 14.36 | 14.5 | 13.76 | 1489654 |
| 1736206800 | 14.23 | 0.08 | 0.57 | 14.375 | 14.52 | 14.06 | 758505 |
| 1735947600 | 14.15 | 0.34 | 2.46 | 13.81 | 14.19 | 13.61 | 775423 |
| 1735861200 | 13.81 | -0.25 | -1.78 | 14.155 | 14.45 | 13.76 | 830534 |
| 1735688400 | 14.06 | 0.2 | 1.44 | 13.86 | 14.0701 | 13.82 | 845321 |
| 1735602000 | 13.86 | 0.2 | 1.46 | 13.53 | 13.87 | 13.31 | 1178399 |
| 1735342800 | 13.66 | -0.24 | -1.73 | 13.735 | 13.9646 | 13.54 | 1122907 |
| 1735256400 | 13.9 | -0.45 | -3.14 | 14.24 | 14.305 | 13.77 | 1378301 |
| 1735077840 | 14.35 | 0.08 | 0.56 | 14.21 | 14.42 | 14.015 | 447327 |
| 1734997200 | 14.27 | -0.13 | -0.90 | 14.4 | 14.62 | 14.14 | 941524 |
| 1734738000 | 14.4 | 0.28 | 1.98 | 14.07 | 14.75 | 14.07 | 3526071 |
| 1734651600 | 14.12 | 0.03 | 0.21 | 14.2219 | 14.34 | 13.83 | 933913 |
| 1734565200 | 14.09 | -0.47 | -3.23 | 14.766 | 14.83 | 13.9 | 1006997 |
| 1734478800 | 14.56 | -0.43 | -2.87 | 15.025 | 15.2 | 14.405 | 998355 |
| 1734392400 | 14.99 | -0.34 | -2.22 | 15.235 | 15.39 | 14.9109 | 773425 |
| 1734133200 | 15.33 | 0.22 | 1.46 | 15.04 | 15.42 | 14.95 | 787468 |
| 1734046800 | 15.11 | -0.55 | -3.51 | 15.72 | 15.81 | 15.04 | 970243 |
| 1733960400 | 15.66 | 0.03 | 0.19 | 15.385 | 15.69 | 15.15 | 1619114 |
| 1733874000 | 15.63 | -0.26 | -1.64 | 15.755 | 15.755 | 15.33 | 1520582 |
| 1733787600 | 15.89 | -0.73 | -4.39 | 16.82 | 16.99 | 15.83 | 1091279 |
| 1733528400 | 16.62 | 0.29 | 1.78 | 16.51 | 16.629999 | 16.29 | 756419 |
| 1733442000 | 16.329999 | -0.73 | -4.28 | 16.88 | 16.98 | 16.26 | 1121529 |
| 1733355600 | 17.06 | -0.22 | -1.27 | 17.23 | 17.43 | 16.875 | 1180953 |
| 1733269200 | 17.28 | -0.02 | -0.12 | 17.38 | 17.4 | 16.79 | 1178284 |
| 1733182800 | 17.3 | 0.84 | 5.10 | 16.57 | 17.4 | 16.555 | 1966051 |
| 1732917840 | 16.46 | 0.07 | 0.43 | 16.535 | 16.84 | 16.39 | 841378 |
| 1732750800 | 16.39 | -0.94 | -5.42 | 15.71 | 16.95 | 15.24 | 2288558 |
| 1732664400 | 17.33 | -0.71 | -3.94 | 17.865 | 17.87 | 17.2401 | 1749734 |
| 1732578000 | 18.04 | 0.97 | 5.68 | 17.66 | 18.07 | 17.5 | 1722130 |
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
