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 | 0.06 | 0.444773906597 | 13.49 | 13.6 | 13.46 | 2006233 | 13.51833939 | CS |
| 4 | 0.15 | 1.11940298507 | 13.4 | 13.6 | 13.36 | 2379023 | 13.44409131 | CS |
| 12 | 7.66 | 130.050933786 | 5.89 | 13.6 | 5.82 | 8778570 | 12.08890054 | CS |
| 26 | 6.3 | 86.8965517241 | 7.25 | 13.6 | 5.69 | 6693857 | 10.3953304 | CS |
| 52 | 3.53 | 35.2295409182 | 10.02 | 13.6 | 5.69 | 5800327 | 9.56094865 | CS |
| 156 | -7.19 | -34.6673095468 | 20.74 | 24.08 | 5.69 | 4152260 | 12.59480619 | CS |
| 260 | -17.16 | -55.8775643113 | 30.71 | 39.475 | 5.69 | 3278962 | 16.71413644 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 13.55 | 0.02 | 0.15 | 13.57 | 13.59 | 13.525 | 1508090 |
| 1782945600 | 13.53 | -0.01 | -0.07 | 13.51 | 13.6 | 13.51 | 2564467 |
| 1782859200 | 13.54 | -0.01 | -0.07 | 13.5 | 13.55 | 13.49 | 1834057 |
| 1782772800 | 13.55 | 0.05 | 0.37 | 13.51 | 13.55 | 13.495 | 1449839 |
| 1782513600 | 13.5 | 0.03 | 0.22 | 13.46 | 13.555 | 13.46 | 2888706 |
| 1782427200 | 13.47 | -0.01 | -0.07 | 13.49 | 13.49 | 13.46 | 1294094 |
| 1782340800 | 13.48 | 0.03 | 0.22 | 13.46 | 13.48 | 13.4407 | 3133252 |
| 1782254400 | 13.45 | 0.05 | 0.37 | 13.4 | 13.46 | 13.39 | 1533825 |
| 1782168000 | 13.4 | -0.03 | -0.22 | 13.42 | 13.44 | 13.39 | 2217863 |
| 1781822400 | 13.43 | 0.01 | 0.07 | 13.44 | 13.44 | 13.4 | 5074708 |
| 1781736000 | 13.42 | 0 | 0.00 | 13.42 | 13.47 | 13.42 | 2727982 |
| 1781649600 | 13.42 | -0.02 | -0.15 | 13.44 | 13.45 | 13.42 | 2589987 |
| 1781563200 | 13.44 | 0 | 0.00 | 13.43 | 13.46 | 13.42 | 2163464 |
| 1781304000 | 13.44 | -0.01 | -0.07 | 13.48 | 13.49 | 13.43 | 1815168 |
| 1781217600 | 13.45 | 0.07 | 0.52 | 13.4 | 13.49 | 13.4 | 4187269 |
| 1781131200 | 13.38 | -0.02 | -0.15 | 13.39 | 13.42 | 13.37 | 1671250 |
| 1781044800 | 13.4 | 0.01 | 0.07 | 13.4 | 13.445 | 13.38 | 1781421 |
| 1780958400 | 13.39 | 0.03 | 0.22 | 13.4 | 13.405 | 13.37 | 2759426 |
| 1780699200 | 13.36 | -0.04 | -0.30 | 13.38 | 13.4 | 13.36 | 2188322 |
| 1780612800 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.385 | 1326331 |
| 1780526400 | 13.4 | 0.02 | 0.15 | 13.36 | 13.4 | 13.36 | 2564782 |
| 1780440000 | 13.38 | 0.02 | 0.15 | 13.36 | 13.4 | 13.36 | 2567672 |
| 1780353600 | 13.36 | 0.02 | 0.15 | 13.37 | 13.4 | 13.35 | 3526982 |
| 1780094400 | 13.34 | -0.01 | -0.07 | 13.35 | 13.39 | 13.34 | 5416300 |
| 1780008000 | 13.35 | -0.03 | -0.22 | 13.38 | 13.39 | 13.35 | 3293179 |
| 1779921600 | 13.38 | -0.03 | -0.22 | 13.41 | 13.43 | 13.37 | 3388699 |
| 1779835200 | 13.41 | -0.02 | -0.15 | 13.44 | 13.44 | 13.39 | 2670580 |
| 1779489600 | 13.43 | 0.01 | 0.07 | 13.43 | 13.46 | 13.42 | 2118718 |
| 1779403200 | 13.42 | -0.04 | -0.30 | 13.43 | 13.47 | 13.42 | 3489011 |
| 1779316800 | 13.46 | 0.04 | 0.30 | 13.43 | 13.48 | 13.41 | 2471406 |
| 1779230400 | 13.42 | 0 | 0.00 | 13.44 | 13.45 | 13.41 | 2502936 |
| 1779144000 | 13.42 | 0.02 | 0.15 | 13.42 | 13.47 | 13.4 | 4234385 |
| 1778884800 | 13.4 | 0.04 | 0.30 | 13.37 | 13.41 | 13.34 | 3279903 |
| 1778798400 | 13.36 | 0.02 | 0.15 | 13.33 | 13.37 | 13.325 | 3937404 |
| 1778712000 | 13.34 | 0.03 | 0.23 | 13.33 | 13.35 | 13.3 | 5805705 |
| 1778625600 | 13.31 | -0.02 | -0.15 | 13.34 | 13.34 | 13.28 | 4864551 |
| 1778539200 | 13.33 | -0.02 | -0.15 | 13.35 | 13.38 | 13.31 | 4927718 |
| 1778280000 | 13.35 | 0.03 | 0.23 | 13.36 | 13.365 | 13.28 | 6777404 |
| 1778193600 | 13.32 | -0.09 | -0.67 | 13.37 | 13.43 | 13.31 | 8092490 |
| 1778107200 | 13.41 | 0.06 | 0.45 | 13.34 | 13.44 | 13.33 | 8263267 |
| 1778020800 | 13.35 | 0.09 | 0.68 | 13.29 | 13.35 | 13.265 | 7239436 |
| 1777934400 | 13.26 | -0.03 | -0.23 | 13.29 | 13.3 | 13.26 | 6412568 |
| 1777675200 | 13.29 | 0.04 | 0.30 | 13.31 | 13.32 | 13.25 | 9978432 |
| 1777588800 | 13.25 | -0.09 | -0.67 | 13.32 | 13.39 | 13.25 | 14909163 |
| 1777502400 | 13.34 | 0.02 | 0.15 | 13.34 | 13.36 | 13.3 | 17213023 |
| 1777416000 | 13.32 | 0.16 | 1.22 | 13.19 | 13.3757 | 13.18 | 36739407 |
| 1777329600 | 13.16 | 1.9 | 16.87 | 13.215 | 13.24 | 13.15 | 134315356 |
| 1777070400 | 11.26 | 2.66 | 30.93 | 10.74 | 11.58 | 9.955 | 31861021 |
| 1776984000 | 8.6 | -0.54 | -5.91 | 9.09 | 9.1 | 8.505 | 4265525 |
| 1776897600 | 9.14 | 0.3 | 3.39 | 8.97 | 9.39 | 8.9 | 6604037 |
| 1776811200 | 8.84 | -0.42 | -4.54 | 9.26 | 9.46 | 8.785 | 5597587 |
| 1776724800 | 9.26 | -0.5 | -5.12 | 9.68 | 9.83 | 9.21 | 7238066 |
| 1776465600 | 9.76 | 0.43 | 4.61 | 9.25 | 9.78 | 9.2061 | 7001950 |
| 1776379200 | 9.33 | 0.12 | 1.30 | 9.67 | 9.77 | 9.15 | 10265045 |
| 1776292800 | 9.21 | 0.51 | 5.86 | 8.72 | 9.35 | 8.335 | 9630266 |
| 1776206400 | 8.7 | 0.16 | 1.87 | 8.56 | 8.805 | 8.13 | 6953665 |
| 1776120000 | 8.5399999 | -0.29 | -3.28 | 8.57 | 8.95 | 8.115 | 14077039 |
| 1775860800 | 8.83 | 1.92 | 27.79 | 8.02 | 8.93 | 7.94 | 39443082 |
| 1775774400 | 6.91 | 1.05 | 17.92 | 5.89 | 6.96 | 5.82 | 10015284 |
| 1775688000 | 5.86 | -0.26 | -4.25 | 6.2699999 | 6.29 | 5.84 | 5164277 |
| 1775601600 | 6.12 | 0.07 | 1.16 | 6.07 | 6.19 | 5.94 | 3013599 |
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.
