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 | 0.655 | 4.25324675325 | 15.4 | 16.55 | 14.71 | 3656413 | 15.87614141 | CS |
| 4 | 1.705 | 11.881533101 | 14.35 | 16.7 | 13.19 | 3895031 | 15.08985433 | CS |
| 12 | 6.375 | 65.8574380165 | 9.68 | 16.7 | 9.63 | 4034360 | 13.25592731 | CS |
| 26 | 6.705 | 71.7112299465 | 9.35 | 16.7 | 7.89 | 3230378 | 11.59250634 | CS |
| 52 | 10.175 | 173.044217687 | 5.88 | 16.7 | 5.545 | 2842470 | 9.54153956 | CS |
| 156 | 8.28 | 106.495176849 | 7.775 | 16.7 | 5.545 | 2812412 | 9.20754163 | CS |
| 260 | 8.28 | 106.495176849 | 7.775 | 16.7 | 5.545 | 2812412 | 9.20754163 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 16.399999 | 0.58 | 3.67 | 15.78 | 16.44 | 15.76 | 9009326 |
| 1782427200 | 15.82 | 0.48 | 3.13 | 15.4 | 15.83 | 15.255 | 2513177 |
| 1782340800 | 15.34 | 0.34 | 2.27 | 14.91 | 15.4 | 14.71 | 2316849 |
| 1782254400 | 15 | -0.21 | -1.38 | 15.35 | 15.49 | 15 | 1794694 |
| 1782168000 | 15.21 | -0.28 | -1.81 | 15.4 | 15.5 | 15.08 | 2648019 |
| 1781822400 | 15.49 | 0.14 | 0.91 | 15.5 | 15.51 | 15.03 | 4384983 |
| 1781736000 | 15.35 | -1.01 | -6.17 | 15.3 | 15.85 | 14.98 | 5698748 |
| 1781649600 | 16.36 | 1.99 | 13.85 | 14.44 | 16.7 | 14.3 | 16375320 |
| 1781563200 | 14.37 | 0.05 | 0.35 | 14.35 | 14.46 | 14.18 | 2665542 |
| 1781304000 | 14.32 | 0.4 | 2.87 | 13.96 | 14.485 | 13.6188 | 3302156 |
| 1781217600 | 13.92 | 0.23 | 1.68 | 13.84 | 14.265 | 13.71 | 3352372 |
| 1781131200 | 13.69 | 0.17 | 1.26 | 13.55 | 13.7 | 13.41 | 2750240 |
| 1781044800 | 13.52 | 0 | 0.00 | 13.6 | 13.72 | 13.29 | 2922066 |
| 1780958400 | 13.52 | 0.12 | 0.90 | 13.4 | 13.8 | 13.34 | 2019938 |
| 1780699200 | 13.4 | -0.1 | -0.74 | 13.33 | 13.66 | 13.19 | 2669802 |
| 1780612800 | 13.5 | 0.14 | 1.05 | 13.39 | 13.83 | 13.385 | 2007866 |
| 1780526400 | 13.36 | -0.45 | -3.26 | 13.61 | 13.78 | 13.21 | 2490650 |
| 1780440000 | 13.81 | -0.05 | -0.36 | 13.85 | 13.925 | 13.34 | 2893427 |
| 1780353600 | 13.86 | -0.49 | -3.41 | 14.35 | 14.39 | 13.84 | 2153926 |
| 1780094400 | 14.35 | 0.09 | 0.63 | 14.02 | 14.385 | 13.87 | 2747067 |
| 1780008000 | 14.26 | 0.26 | 1.86 | 14.1 | 14.5 | 13.945 | 2717118 |
| 1779921600 | 14 | -0.73 | -4.96 | 14.69 | 14.735 | 13.76 | 3780470 |
| 1779835200 | 14.73 | -0.22 | -1.47 | 14.79 | 15.005 | 14.305 | 4961251 |
| 1779489600 | 14.95 | 2.04 | 15.80 | 13.56 | 14.98 | 13.56 | 11243228 |
| 1779403200 | 12.91 | 0.31 | 2.46 | 12.55 | 13.03 | 12.41 | 5064924 |
| 1779316800 | 12.6 | 0.17 | 1.37 | 12.44 | 12.75 | 12.275 | 4110127 |
| 1779230400 | 12.43 | -0.13 | -1.04 | 12.57 | 12.7 | 12.23 | 3620058 |
| 1779144000 | 12.56 | -0.08 | -0.63 | 12.6 | 12.79 | 12.38 | 2375232 |
| 1778884800 | 12.64 | -0.02 | -0.16 | 12.56 | 12.79 | 12.34 | 2910270 |
| 1778798400 | 12.66 | 0.13 | 1.04 | 12.65 | 13.01 | 12.6 | 6871528 |
| 1778712000 | 12.53 | 0.45 | 3.73 | 12.08 | 12.57 | 11.95 | 6508446 |
| 1778625600 | 12.08 | -0.15 | -1.23 | 12.23 | 12.29 | 11.9 | 2837345 |
| 1778539200 | 12.23 | -0.01 | -0.08 | 12.3 | 12.31 | 11.88 | 3738436 |
| 1778280000 | 12.24 | -0.14 | -1.13 | 12.45 | 12.54 | 12.18 | 3261148 |
| 1778193600 | 12.38 | -0.38 | -2.98 | 12.87 | 13 | 12.22 | 4388807 |
| 1778107200 | 12.76 | 0.16 | 1.27 | 12.79 | 12.935 | 12.56 | 3152989 |
| 1778020800 | 12.6 | -0.02 | -0.16 | 12.75 | 12.84 | 12.43 | 2159977 |
| 1777934400 | 12.62 | -0.03 | -0.24 | 12.58 | 12.835 | 12.43 | 2445255 |
| 1777675200 | 12.65 | 0.21 | 1.69 | 12.5 | 12.81 | 12.24 | 3063643 |
| 1777588800 | 12.44 | 0.24 | 1.97 | 12.21 | 12.49 | 12.16 | 2808089 |
| 1777502400 | 12.2 | -0.02 | -0.16 | 12.19 | 12.42 | 11.94 | 3398134 |
| 1777416000 | 12.22 | -0.02 | -0.16 | 12.24 | 12.335 | 12.11 | 3439783 |
| 1777329600 | 12.24 | 0.81 | 7.09 | 12.5 | 12.5599 | 11.77 | 6429157 |
| 1777070400 | 11.43 | 0.09 | 0.79 | 11.38 | 11.63 | 11.32 | 2425186 |
| 1776984000 | 11.34 | 0.11 | 0.98 | 11.4 | 11.64 | 10.93 | 4166970 |
| 1776897600 | 11.23 | -0.29 | -2.52 | 11.62 | 11.68 | 11.15 | 4745920 |
| 1776811200 | 11.52 | -0.93 | -7.47 | 12.35 | 12.575 | 11.44 | 7830423 |
| 1776724800 | 12.45 | 0 | 0.00 | 12.22 | 12.58 | 12.06 | 7474792 |
| 1776465600 | 12.45 | 1.38 | 12.47 | 11.19 | 12.47 | 11.12 | 9863992 |
| 1776379200 | 11.07 | 0.41 | 3.85 | 10.74 | 11.165 | 10.74 | 4639443 |
| 1776292800 | 10.66 | -0.43 | -3.88 | 11.05 | 11.155 | 10.62 | 2444963 |
| 1776206400 | 11.09 | 0.02 | 0.18 | 10.96 | 11.4 | 10.915 | 3590032 |
| 1776120000 | 11.07 | 0.19 | 1.75 | 10.9 | 11.17 | 10.635 | 2853848 |
| 1775860800 | 10.88 | 0.24 | 2.26 | 10.75 | 11.005 | 10.55 | 3072375 |
| 1775774400 | 10.64 | 0.19 | 1.82 | 10.45 | 10.72 | 10.35 | 2463436 |
| 1775688000 | 10.45 | 0.66 | 6.74 | 10.11 | 10.49 | 10.01 | 2841304 |
| 1775601600 | 9.7899999 | 0.07 | 0.72 | 9.69 | 9.84 | 9.68 | 1527892 |
| 1775515200 | 9.72 | 0.09 | 0.93 | 9.68 | 10.07 | 9.63 | 2014028 |
| 1775169600 | 9.63 | 0.11 | 1.16 | 9.51 | 9.74 | 9.39 | 1107517 |
| 1775083200 | 9.52 | -0.07 | -0.73 | 9.57 | 9.7 | 9.44 | 1059600 |
| 1774996800 | 9.59 | 0.19 | 2.02 | 9.5 | 9.64 | 9.252 | 1517526 |
| 1774910400 | 9.4 | 0.21 | 2.29 | 9.23 | 9.6 | 9.19 | 1262848 |
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.
