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 | -0.07 | -0.540958268934 | 12.94 | 13.075 | 12.73 | 93968 | 12.91295573 | CS |
| 4 | 0.13 | 1.02040816327 | 12.74 | 13.13 | 12.6 | 113084 | 12.85633622 | CS |
| 12 | -0.48 | -3.59550561798 | 13.35 | 13.63 | 12.43 | 99452 | 13.02653642 | CS |
| 26 | -1.66 | -11.4246386786 | 14.53 | 14.79 | 12.43 | 95342 | 13.47381087 | CS |
| 52 | -1.29 | -9.11016949153 | 14.16 | 14.79 | 12.43 | 89787 | 13.93375599 | CS |
| 156 | 0.52 | 4.21052631579 | 12.35 | 14.79 | 10.98 | 109744 | 13.28464541 | CS |
| 260 | -3.47 | -21.2362301102 | 16.34 | 16.66 | 10.98 | 108984 | 13.42725594 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 12.87 | 0.01 | 0.08 | 12.9 | 12.95 | 12.75 | 139889 |
| 1783636800 | 12.86 | 0.03 | 0.23 | 12.79 | 12.88 | 12.73 | 99707 |
| 1783550400 | 12.83 | -0.15 | -1.16 | 12.9 | 12.94 | 12.82 | 95121 |
| 1783464000 | 12.98 | -0.01 | -0.08 | 12.99 | 13.025 | 12.9207 | 77736 |
| 1783377600 | 12.99 | 0.01 | 0.08 | 12.94 | 13.075 | 12.8972 | 103306 |
| 1783032000 | 12.98 | 0.01 | 0.08 | 12.97 | 13.09 | 12.87 | 102169 |
| 1782945600 | 12.97 | -0.09 | -0.69 | 13.06 | 13.13 | 12.9535 | 102241 |
| 1782859200 | 13.06 | 0.11 | 0.85 | 12.95 | 13.12 | 12.82 | 204756 |
| 1782772800 | 12.95 | 0.14 | 1.09 | 12.82 | 13 | 12.82 | 176144 |
| 1782513600 | 12.81 | 0.01 | 0.08 | 12.75 | 12.8699 | 12.75 | 97347 |
| 1782427200 | 12.8 | 0.12 | 0.95 | 12.68 | 12.825 | 12.68 | 122642 |
| 1782340800 | 12.68 | -0.07 | -0.55 | 12.78 | 12.885 | 12.63 | 170194 |
| 1782254400 | 12.75 | -0.01 | -0.08 | 12.74 | 12.79 | 12.695 | 78662 |
| 1782168000 | 12.76 | 0.02 | 0.16 | 12.75 | 12.8 | 12.75 | 82392 |
| 1781822400 | 12.74 | 0.02 | 0.16 | 12.76 | 12.795 | 12.6 | 120466 |
| 1781736000 | 12.72 | -0.11 | -0.86 | 12.76 | 12.904 | 12.69 | 128372 |
| 1781649600 | 12.83 | 0.02 | 0.16 | 12.82 | 12.9 | 12.77 | 43568 |
| 1781563200 | 12.81 | 0.03 | 0.23 | 12.79 | 12.88 | 12.72 | 142347 |
| 1781304000 | 12.78 | 0.02 | 0.16 | 12.74 | 12.85 | 12.71 | 88349 |
| 1781217600 | 12.76 | -0.09 | -0.70 | 12.65 | 12.81 | 12.65 | 200470 |
| 1781131200 | 12.85 | 0.01 | 0.08 | 12.86 | 12.94 | 12.7925 | 84499 |
| 1781044800 | 12.84 | 0.01 | 0.08 | 12.84 | 12.9 | 12.79 | 116441 |
| 1780958400 | 12.83 | -0.01 | -0.08 | 12.92 | 12.955 | 12.81 | 120894 |
| 1780699200 | 12.84 | -0.05 | -0.39 | 12.8 | 12.86 | 12.75 | 131291 |
| 1780612800 | 12.89 | 0 | 0.00 | 12.85 | 12.9399 | 12.7906 | 113340 |
| 1780526400 | 12.89 | -0.1 | -0.77 | 13.02 | 13.02 | 12.83 | 119579 |
| 1780440000 | 12.99 | -0.05 | -0.38 | 13.02 | 13.0739 | 12.98 | 96884 |
| 1780353600 | 13.04 | -0.05 | -0.38 | 13.08 | 13.17 | 13 | 144478 |
| 1780094400 | 13.09 | 0.03 | 0.23 | 13.1 | 13.12 | 12.55 | 92196 |
| 1780008000 | 13.06 | 0.07 | 0.54 | 12.94 | 13.07 | 12.94 | 122749 |
| 1779921600 | 12.99 | 0 | 0.00 | 13.01 | 13.05 | 12.91 | 84005 |
| 1779835200 | 12.99 | 0.05 | 0.39 | 12.96 | 13.05 | 12.9 | 105434 |
| 1779489600 | 12.94 | -0.01 | -0.08 | 12.47 | 13.0399 | 12.47 | 98088 |
| 1779403200 | 12.95 | 0.02 | 0.15 | 12.94 | 13.05 | 12.43 | 75256 |
| 1779316800 | 12.93 | 0.13 | 1.02 | 12.8 | 12.97 | 12.75 | 107678 |
| 1779230400 | 12.8 | -0.06 | -0.47 | 12.77 | 12.875 | 12.77 | 67195 |
| 1779144000 | 12.86 | -0.09 | -0.69 | 12.94 | 13 | 12.85 | 80302 |
| 1778884800 | 12.95 | -0.24 | -1.82 | 13.15 | 13.3145 | 12.9 | 107344 |
| 1778798400 | 13.19 | -0.02 | -0.15 | 13.16 | 13.26 | 13.07 | 52820 |
| 1778712000 | 13.21 | -0.09 | -0.68 | 13.25 | 13.4538 | 13.16 | 92247 |
| 1778625600 | 13.3 | -0.14 | -1.04 | 13.35 | 13.48 | 13.06 | 133715 |
| 1778539200 | 13.44 | -0.04 | -0.30 | 13.51 | 13.56 | 13.4 | 68000 |
| 1778280000 | 13.48 | 0.02 | 0.15 | 13.52 | 13.52 | 13.4301 | 75303 |
| 1778193600 | 13.46 | -0.04 | -0.30 | 13.58 | 13.58 | 13.43 | 40774 |
| 1778107200 | 13.5 | 0.04 | 0.30 | 13.47 | 13.5485 | 13.47 | 42604 |
| 1778020800 | 13.46 | -0.01 | -0.07 | 13.5 | 13.505 | 13.37 | 63621 |
| 1777934400 | 13.47 | -0.06 | -0.44 | 13.56 | 13.5699 | 13.44 | 43046 |
| 1777675200 | 13.53 | 0.06 | 0.45 | 13.49 | 13.63 | 13.45 | 83570 |
| 1777588800 | 13.47 | 0.16 | 1.20 | 13.39 | 13.49 | 13.29 | 99570 |
| 1777502400 | 13.31 | -0.06 | -0.45 | 13.31 | 13.4 | 13.2 | 110113 |
| 1777416000 | 13.37 | -0.09 | -0.67 | 13.44 | 13.44 | 13.29 | 122332 |
| 1777329600 | 13.46 | 0.08 | 0.60 | 13.44 | 13.49 | 13.3001 | 102632 |
| 1777070400 | 13.38 | 0.04 | 0.30 | 13.35 | 13.42 | 13.32 | 46422 |
| 1776984000 | 13.34 | -0.05 | -0.37 | 13.39 | 13.43 | 13.3 | 44231 |
| 1776897600 | 13.39 | 0.01 | 0.07 | 13.45 | 13.45 | 13.3244 | 63575 |
| 1776811200 | 13.38 | -0.09 | -0.67 | 13.49 | 13.49 | 13.31 | 81900 |
| 1776724800 | 13.47 | 0.06 | 0.45 | 13.41 | 13.47 | 13.3761 | 87047 |
| 1776465600 | 13.41 | 0.08 | 0.60 | 13.35 | 13.42 | 13.35 | 111620 |
| 1776379200 | 13.33 | -0.04 | -0.30 | 13.38 | 13.42 | 13.3 | 92312 |
| 1776292800 | 13.37 | 0.02 | 0.15 | 13.35 | 13.39 | 13.25 | 72007 |
| 1776206400 | 13.35 | 0.13 | 0.98 | 13.25 | 13.36 | 13.1201 | 125299 |
| 1776120000 | 13.22 | 0.05 | 0.38 | 13.12 | 13.23 | 13.045 | 94695 |
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.
