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 | -2.02 | -10.6878306878 | 18.9 | 19.02 | 15.7 | 1100519 | 17.6346826 | CS |
| 4 | 2.38 | 16.4137931034 | 14.5 | 19.165 | 14.22 | 1324690 | 16.62849512 | CS |
| 12 | 2.88 | 20.5714285714 | 14 | 19.165 | 12.9 | 1365216 | 15.17518263 | CS |
| 26 | -19.99 | -54.2175210198 | 36.87 | 40.54 | 11.59 | 1655716 | 17.22952507 | CS |
| 52 | -52.61 | -75.7087350698 | 69.49 | 72.15 | 11.59 | 1195802 | 25.55667002 | CS |
| 156 | -14.66 | -46.48065948 | 31.54 | 82.24 | 11.59 | 639109 | 36.5429457 | CS |
| 260 | -51.46 | -75.2999707346 | 68.34 | 82.24 | 11.59 | 498060 | 37.64870666 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 16.88 | 0.14 | 0.84 | 17.12 | 17.3872 | 16.629999 | 425388 |
| 1783636800 | 16.739999 | -0.32 | -1.88 | 16.7 | 16.95 | 15.7 | 1390984 |
| 1783550400 | 17.06 | -1.24 | -6.78 | 17.93 | 17.93 | 17.02 | 924397 |
| 1783464000 | 18.3 | -0.24 | -1.29 | 18.84 | 19.02 | 18.25 | 472481 |
| 1783377600 | 18.54 | -0.51 | -2.68 | 18.9 | 19.02 | 18.33 | 1614212 |
| 1783032000 | 19.05 | 0.69 | 3.76 | 18.5 | 19.165 | 18.5 | 1724389 |
| 1782945600 | 18.36 | 0.94 | 5.40 | 17.52 | 18.685 | 17.52 | 1557534 |
| 1782859200 | 17.42 | 0.16 | 0.93 | 17.195 | 17.685 | 16.75 | 1139463 |
| 1782772800 | 17.26 | 0.36 | 2.13 | 17.43 | 17.54 | 16.85 | 1090910 |
| 1782513600 | 16.9 | 0.98 | 6.16 | 15.97 | 16.93 | 15.95 | 3187614 |
| 1782427200 | 15.92 | -0.46 | -2.81 | 16.059999 | 16.745 | 15.84 | 1360641 |
| 1782340800 | 16.379999 | 1 | 6.50 | 15.75 | 16.54 | 15.4 | 1299421 |
| 1782254400 | 15.38 | 0.25 | 1.65 | 15.35 | 15.58 | 15.065 | 919848 |
| 1782168000 | 15.13 | -0.16 | -1.05 | 15.245 | 15.7 | 14.84 | 975283 |
| 1781822400 | 15.29 | 0.44 | 2.96 | 14.85 | 15.29 | 14.58 | 1535879 |
| 1781736000 | 14.85 | -0.64 | -4.13 | 15.18 | 16.03 | 14.68 | 1060691 |
| 1781649600 | 15.49 | 0.8 | 5.45 | 15.28 | 15.88 | 15.12 | 955957 |
| 1781563200 | 14.69 | -0.21 | -1.41 | 15.26 | 15.59 | 14.5 | 1317341 |
| 1781304000 | 14.9 | 0.28 | 1.92 | 14.5 | 15.295 | 14.22 | 1317367 |
| 1781217600 | 14.62 | 1.14 | 8.46 | 13.23 | 14.66 | 13.02 | 1260279 |
| 1781131200 | 13.48 | -0.05 | -0.37 | 13.28 | 13.74 | 13.0975 | 941234 |
| 1781044800 | 13.53 | 0.25 | 1.88 | 13.87 | 14.11 | 13.05 | 1222906 |
| 1780958400 | 13.28 | -0.18 | -1.34 | 13.48 | 13.965 | 13.25 | 1380428 |
| 1780699200 | 13.46 | -1.05 | -7.24 | 14.54 | 14.84 | 13.21 | 1703354 |
| 1780612800 | 14.51 | 0.34 | 2.40 | 14.43 | 15.24 | 14.4 | 1330387 |
| 1780526400 | 14.17 | -1.12 | -7.33 | 15.1 | 15.12 | 14.06 | 1552920 |
| 1780440000 | 15.29 | -0.97 | -5.97 | 15.88 | 15.96 | 15.16 | 1298114 |
| 1780353600 | 16.26 | 0.82 | 5.31 | 16 | 16.41 | 15.5 | 3129249 |
| 1780094400 | 15.44 | 0.07 | 0.46 | 14.77 | 15.49 | 14.31 | 2059241 |
| 1780008000 | 15.37 | 0.51 | 3.43 | 14.98 | 15.5753 | 14.7 | 1172105 |
| 1779921600 | 14.86 | 0.35 | 2.41 | 14.43 | 15.22 | 14.39 | 893584 |
| 1779835200 | 14.51 | -0.33 | -2.22 | 15.011 | 15.06 | 14.4 | 1161742 |
| 1779489600 | 14.84 | 0.65 | 4.58 | 14.33 | 14.92 | 14.295 | 771081 |
| 1779403200 | 14.19 | -0.46 | -3.14 | 14.51 | 14.83 | 14.025 | 730719 |
| 1779316800 | 14.65 | -0.06 | -0.41 | 14.45 | 14.77 | 13.9521 | 1216619 |
| 1779230400 | 14.71 | 0.71 | 5.07 | 14.75 | 15.4 | 14.08 | 1193453 |
| 1779144000 | 14 | -0.7 | -4.76 | 14.6 | 14.88 | 13.85 | 1446685 |
| 1778884800 | 14.7 | 0.15 | 1.03 | 14.55 | 14.99 | 14.1 | 1442883 |
| 1778798400 | 14.55 | 0.38 | 2.68 | 14.18 | 14.83 | 13.97 | 1848273 |
| 1778712000 | 14.17 | -1.36 | -8.76 | 15.3 | 15.3 | 14.12 | 1471648 |
| 1778625600 | 15.53 | 0.14 | 0.91 | 15.35 | 15.55 | 14.77 | 1959790 |
| 1778539200 | 15.39 | 0.99 | 6.88 | 14.76 | 15.625 | 14.36 | 2862371 |
| 1778280000 | 14.4 | -0.59 | -3.94 | 15.01 | 15.45 | 13.75 | 2266739 |
| 1778193600 | 14.99 | 1.14 | 8.23 | 14.21 | 15.5 | 13.99 | 2575445 |
| 1778107200 | 13.85 | 0.08 | 0.58 | 13.85 | 13.98 | 13.54 | 1489560 |
| 1778020800 | 13.77 | -0.56 | -3.91 | 14.27 | 14.38 | 13.71 | 1026916 |
| 1777934400 | 14.33 | 0.07 | 0.49 | 14.35 | 15.08 | 14.32 | 1333888 |
| 1777675200 | 14.26 | 0.82 | 6.10 | 13.86 | 14.46 | 13.78 | 1215960 |
| 1777588800 | 13.44 | 0.07 | 0.52 | 13.24 | 13.59 | 12.9 | 874900 |
| 1777502400 | 13.37 | -0.44 | -3.19 | 13.62 | 13.675 | 13.19 | 602828 |
| 1777416000 | 13.81 | -0.24 | -1.71 | 14.22 | 14.8176 | 13.8 | 771501 |
| 1777329600 | 14.05 | 0.34 | 2.48 | 13.57 | 14.2 | 13.57 | 912405 |
| 1777070400 | 13.71 | 0.29 | 2.16 | 13.44 | 13.78 | 13.305 | 574715 |
| 1776984000 | 13.42 | -1.07 | -7.38 | 14.37 | 14.77 | 13.155 | 1139312 |
| 1776897600 | 14.49 | 0.46 | 3.28 | 14.24 | 14.61 | 13.99 | 1083877 |
| 1776811200 | 14.03 | -0.55 | -3.77 | 14.62 | 15.31 | 13.981 | 1027684 |
| 1776724800 | 14.58 | 0.4 | 2.82 | 14.08 | 14.58 | 14.08 | 1523552 |
| 1776465600 | 14.18 | 0.58 | 4.26 | 14 | 14.23 | 13.718 | 1504558 |
| 1776379200 | 13.6 | 0.24 | 1.80 | 13.63 | 13.885 | 13.28 | 1209226 |
| 1776292800 | 13.36 | 0.02 | 0.15 | 13.58 | 14.09 | 13.29 | 2119653 |
| 1776206400 | 13.34 | -0.39 | -2.84 | 13.97 | 14.22 | 13.3 | 1651289 |
| 1776120000 | 13.73 | 1.91 | 16.16 | 11.79 | 13.73 | 11.75 | 1768870 |
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.
