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 | -1.22 | -8.16053511706 | 14.95 | 15.36 | 13.675 | 299086 | 14.17698844 | CS |
| 4 | -1.19 | -7.97587131367 | 14.92 | 17.4 | 13.675 | 529452 | 15.6621199 | CS |
| 12 | 1.78 | 14.8953974895 | 11.95 | 17.4 | 11.4 | 417033 | 14.75017986 | CS |
| 26 | 3.13 | 29.5283018868 | 10.6 | 17.4 | 9.75 | 395728 | 13.42899017 | CS |
| 52 | 5.17 | 60.3971962617 | 8.56 | 17.4 | 6.44 | 373354 | 11.17771146 | CS |
| 156 | 10.59 | 337.261146497 | 3.14 | 17.4 | 2.905 | 359864 | 8.66625905 | CS |
| 260 | 8 | 139.616055846 | 5.73 | 17.4 | 2.1 | 254658 | 7.87617036 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 13.73 | -0.3 | -2.14 | 14.03 | 14.09 | 13.675 | 352894 |
| 1783636800 | 14.03 | -0.17 | -1.20 | 14.6 | 14.71 | 14 | 230159 |
| 1783550400 | 14.2 | -0.05 | -0.35 | 14.01 | 14.41 | 14.01 | 264958 |
| 1783464000 | 14.25 | -0.64 | -4.30 | 14.94 | 15.1 | 13.9 | 431474 |
| 1783377600 | 14.89 | 0.08 | 0.54 | 14.95 | 15.36 | 14.84 | 215944 |
| 1783032000 | 14.81 | -0.64 | -4.14 | 15.55 | 15.7 | 14.54 | 550177 |
| 1782945600 | 15.45 | -1.37 | -8.15 | 16.559999 | 16.7 | 15.36 | 551991 |
| 1782859200 | 16.82 | -0.32 | -1.87 | 16.88 | 17.2 | 16.579999 | 629454 |
| 1782772800 | 17.14 | 0.73 | 4.45 | 16.25 | 17.4 | 15.8 | 627315 |
| 1782513600 | 16.41 | 0.39 | 2.43 | 15.91 | 16.46 | 15.72 | 1879558 |
| 1782427200 | 16.02 | 0.05 | 0.31 | 16.175 | 16.57 | 15.68 | 331082 |
| 1782340800 | 15.97 | 0.41 | 2.63 | 15.78 | 16.55 | 15.5611 | 558324 |
| 1782254400 | 15.56 | -0.04 | -0.26 | 15.12 | 15.885 | 14.59 | 349288 |
| 1782168000 | 15.6 | -0.29 | -1.83 | 15.9 | 16.21 | 15.55 | 552254 |
| 1781822400 | 15.89 | 0.61 | 3.99 | 15.54 | 15.99 | 15.22 | 563482 |
| 1781736000 | 15.28 | -0.06 | -0.39 | 15.45 | 15.85 | 15.15 | 368127 |
| 1781649600 | 15.34 | 0.43 | 2.88 | 15.06 | 15.74 | 14.9301 | 801341 |
| 1781563200 | 14.91 | 0.4 | 2.76 | 14.92 | 15.21 | 14.55 | 272321 |
| 1781304000 | 14.51 | 0.46 | 3.27 | 14.21 | 14.99 | 14.05 | 223513 |
| 1781217600 | 14.05 | 0.73 | 5.48 | 13.58 | 14.07 | 13.29 | 295446 |
| 1781131200 | 13.32 | -0.57 | -4.10 | 13.89 | 13.97 | 13.3 | 304532 |
| 1781044800 | 13.89 | 0 | 0.00 | 14.17 | 14.54 | 13.27 | 286410 |
| 1780958400 | 13.89 | 0.26 | 1.91 | 13.93 | 14.08 | 13.59 | 188710 |
| 1780699200 | 13.63 | -0.56 | -3.95 | 14.05 | 14.225 | 13.48 | 304089 |
| 1780612800 | 14.19 | 0.28 | 2.01 | 13.82 | 14.39 | 13.72 | 325716 |
| 1780526400 | 13.91 | -0.19 | -1.35 | 14.09 | 14.296 | 13.83 | 223986 |
| 1780440000 | 14.1 | 0.27 | 1.95 | 13.99 | 14.65 | 13.83 | 437585 |
| 1780353600 | 13.83 | 0.07 | 0.51 | 13.59 | 13.92 | 13.11 | 529069 |
| 1780094400 | 13.76 | -0.58 | -4.04 | 14.25 | 14.395 | 13.63 | 318106 |
| 1780008000 | 14.34 | 0.28 | 1.99 | 14.04 | 14.35 | 13.75 | 342486 |
| 1779921600 | 14.06 | -0.32 | -2.23 | 14.59 | 14.75 | 13.93 | 429881 |
| 1779835200 | 14.38 | 0.33 | 2.35 | 14.32 | 14.63 | 14.22 | 447016 |
| 1779489600 | 14.05 | 0.33 | 2.41 | 13.93 | 14.13 | 13.69 | 399761 |
| 1779403200 | 13.72 | -0.83 | -5.70 | 14.44 | 14.5 | 13.42 | 497663 |
| 1779316800 | 14.55 | 0.04 | 0.28 | 14.75 | 14.78 | 14.43 | 398390 |
| 1779230400 | 14.51 | -0.34 | -2.29 | 14.42 | 14.91 | 14.21 | 488732 |
| 1779144000 | 14.85 | -0.19 | -1.26 | 15.06 | 15.09 | 14.49 | 271711 |
| 1778884800 | 15.04 | -0.44 | -2.84 | 15.33 | 15.85 | 14.88 | 373265 |
| 1778798400 | 15.48 | 0.13 | 0.85 | 15.51 | 15.78 | 15.1435 | 310515 |
| 1778712000 | 15.35 | 0.54 | 3.65 | 14.96 | 15.47 | 14.66 | 446142 |
| 1778625600 | 14.81 | -0.34 | -2.24 | 14.95 | 14.95 | 14.47 | 374709 |
| 1778539200 | 15.15 | 0.25 | 1.68 | 14.9 | 15.76 | 14.7672 | 603213 |
| 1778280000 | 14.9 | 0.15 | 1.02 | 14.87 | 15.02 | 14.65 | 436839 |
| 1778193600 | 14.75 | -0.33 | -2.19 | 15.25 | 15.25 | 14.41 | 414015 |
| 1778107200 | 15.08 | -0.38 | -2.46 | 15.81 | 15.81 | 14.68 | 557750 |
| 1778020800 | 15.46 | 0.84 | 5.75 | 14.83 | 15.8 | 14.7352 | 615736 |
| 1777934400 | 14.62 | 0.05 | 0.34 | 14.56 | 14.97 | 14.3759 | 425697 |
| 1777675200 | 14.57 | 0.95 | 6.98 | 13.68 | 14.78 | 13.68 | 581001 |
| 1777588800 | 13.62 | 1.61 | 13.41 | 12.07 | 13.67 | 11.9 | 488760 |
| 1777502400 | 12.01 | 0.45 | 3.89 | 11.75 | 12.45 | 11.4 | 461824 |
| 1777416000 | 11.56 | -0.63 | -5.17 | 12.14 | 12.2794 | 11.55 | 229179 |
| 1777329600 | 12.19 | -0.08 | -0.65 | 12.22 | 12.34 | 12.05 | 173008 |
| 1777070400 | 12.27 | -0.25 | -2.00 | 12.57 | 12.6126 | 12.23 | 233851 |
| 1776984000 | 12.52 | 0.38 | 3.13 | 12.13 | 12.58 | 12.09 | 246669 |
| 1776897600 | 12.14 | 0.21 | 1.76 | 12.07 | 12.1999 | 11.9349 | 172670 |
| 1776811200 | 11.93 | -0.19 | -1.57 | 12.13 | 12.41 | 11.92 | 185789 |
| 1776724800 | 12.12 | 0.15 | 1.25 | 11.95 | 12.23 | 11.92 | 197280 |
| 1776465600 | 11.97 | 0.46 | 4.00 | 11.73 | 12.13 | 11.63 | 219481 |
| 1776379200 | 11.51 | -0.21 | -1.79 | 11.66 | 11.755 | 11.46 | 234864 |
| 1776292800 | 11.72 | -0.15 | -1.26 | 11.65 | 11.84 | 11.47 | 187905 |
| 1776206400 | 11.87 | 0.01 | 0.08 | 11.96 | 12.06 | 11.75 | 176256 |
| 1776120000 | 11.86 | 0.35 | 3.04 | 11.55 | 11.91 | 11.55 | 205672 |
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.
