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 | 0.2288 | 1.56605065024 | 14.61 | 14.88 | 14.495 | 49000 | 14.7573089 | CS |
| 4 | 0.2488 | 1.70527758739 | 14.59 | 14.88 | 14.31 | 41206 | 14.60836275 | CS |
| 12 | 0.8588 | 6.14306151645 | 13.98 | 14.88 | 13.93 | 42353 | 14.43436092 | CS |
| 26 | 1.0988 | 7.99708879185 | 13.74 | 14.88 | 13.35 | 52653 | 14.19320642 | CS |
| 52 | 1.3488 | 9.99851742031 | 13.49 | 14.88 | 13.35 | 81057 | 13.94261271 | CS |
| 156 | -0.3212 | -2.11873350923 | 15.16 | 16.37 | 12.3209 | 66844 | 14.34997731 | CS |
| 260 | -5.4412 | -26.8303747535 | 20.28 | 21.97 | 12.3209 | 61951 | 15.20700538 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 14.87 | 0.06 | 0.41 | 14.82 | 14.98 | 14.82 | 38851 |
| 1782945600 | 14.81 | 0.03 | 0.18 | 14.78 | 14.88 | 14.68 | 64829 |
| 1782859200 | 14.784 | 0 | 0.03 | 14.81 | 14.85 | 14.66 | 67654 |
| 1782772800 | 14.78 | 0.14 | 0.96 | 14.71 | 14.83 | 14.67 | 55442 |
| 1782513600 | 14.64 | -0.01 | -0.07 | 14.65 | 14.72 | 14.5728 | 35484 |
| 1782427200 | 14.65 | 0.04 | 0.27 | 14.61 | 14.65 | 14.495 | 21593 |
| 1782340800 | 14.61 | 0.02 | 0.14 | 14.59 | 14.63 | 14.45 | 28542 |
| 1782254400 | 14.59 | 0.09 | 0.62 | 14.51 | 14.59 | 14.35 | 36962 |
| 1782168000 | 14.5 | -0.09 | -0.62 | 14.54 | 14.59 | 14.3401 | 39739 |
| 1781822400 | 14.59 | 0.08 | 0.55 | 14.58 | 14.7194 | 14.45 | 33234 |
| 1781736000 | 14.51 | -0.08 | -0.55 | 14.57 | 14.58 | 14.4301 | 44428 |
| 1781649600 | 14.59 | 0.09 | 0.62 | 14.5 | 14.6 | 14.33 | 24552 |
| 1781563200 | 14.5 | -0.1 | -0.68 | 14.57 | 14.6651 | 14.455 | 18786 |
| 1781304000 | 14.6 | 0 | 0.00 | 14.59 | 14.77 | 14.51 | 66838 |
| 1781217600 | 14.6 | 0.04 | 0.24 | 14.59 | 14.6 | 14.52 | 48392 |
| 1781131200 | 14.565 | 0.09 | 0.66 | 14.52 | 14.6 | 14.4406 | 62609 |
| 1781044800 | 14.47 | 0.07 | 0.45 | 14.52 | 14.52 | 14.31 | 47143 |
| 1780958400 | 14.405 | -0.12 | -0.79 | 14.56 | 14.56 | 14.35 | 22907 |
| 1780699200 | 14.52 | 0.08 | 0.55 | 14.43 | 14.55 | 14.3424 | 18885 |
| 1780612800 | 14.44 | -0.12 | -0.82 | 14.59 | 14.61 | 14.405 | 44894 |
| 1780526400 | 14.56 | 0.06 | 0.41 | 14.55 | 14.63 | 14.51 | 60707 |
| 1780440000 | 14.5 | 0.09 | 0.62 | 14.36 | 14.56 | 14.36 | 45470 |
| 1780353600 | 14.41 | -0.11 | -0.76 | 14.59 | 14.639 | 14.3 | 51703 |
| 1780094400 | 14.52 | -0.07 | -0.48 | 14.65 | 14.65 | 14.51 | 49755 |
| 1780008000 | 14.59 | 0.09 | 0.62 | 14.54 | 14.73 | 14.47 | 69776 |
| 1779921600 | 14.5 | 0.13 | 0.90 | 13.93 | 14.5 | 13.93 | 36490 |
| 1779835200 | 14.37 | 0.18 | 1.27 | 14.27 | 14.44 | 14.25 | 67066 |
| 1779489600 | 14.19 | -0.09 | -0.60 | 14.26 | 14.33 | 14.1742 | 26107 |
| 1779403200 | 14.275 | 0.02 | 0.11 | 14.25 | 14.3 | 14.11 | 28198 |
| 1779316800 | 14.26 | 0.16 | 1.13 | 14.16 | 14.31 | 14.05 | 19469 |
| 1779230400 | 14.1 | -0.23 | -1.61 | 14.23 | 14.325 | 14.03 | 41353 |
| 1779144000 | 14.33 | -0.06 | -0.42 | 14.46 | 14.47 | 14.21 | 47714 |
| 1778884800 | 14.39 | -0.15 | -1.03 | 14.43 | 14.45 | 14.3 | 23019 |
| 1778798400 | 14.54 | 0.1 | 0.69 | 14.44 | 14.54 | 14.36 | 18456 |
| 1778712000 | 14.44 | -0.02 | -0.14 | 14.46 | 14.46 | 14.3 | 13236 |
| 1778625600 | 14.46 | 0.01 | 0.07 | 14.48 | 14.48 | 14.367 | 26557 |
| 1778539200 | 14.45 | 0.03 | 0.21 | 14.47 | 14.51 | 14.36 | 47872 |
| 1778280000 | 14.42 | 0 | 0.00 | 14.44 | 14.54 | 14.35 | 58787 |
| 1778193600 | 14.42 | -0.12 | -0.83 | 14.57 | 14.57 | 14.41 | 24968 |
| 1778107200 | 14.54 | 0.3 | 2.11 | 14.34 | 14.63 | 14.305 | 97168 |
| 1778020800 | 14.24 | 0.28 | 2.01 | 14.04 | 14.33 | 14.04 | 69624 |
| 1777934400 | 13.96 | -0.21 | -1.45 | 14.18 | 14.38 | 13.95 | 71142 |
| 1777675200 | 14.165 | -0.02 | -0.11 | 14.18 | 14.2 | 14.12 | 32201 |
| 1777588800 | 14.18 | 0.13 | 0.93 | 14.15 | 14.21 | 14.1 | 47201 |
| 1777502400 | 14.05 | -0.13 | -0.92 | 14.14 | 14.22 | 14 | 57664 |
| 1777416000 | 14.18 | -0.02 | -0.14 | 14.22 | 14.23 | 14.12 | 20208 |
| 1777329600 | 14.2 | 0.02 | 0.14 | 14.25 | 14.25 | 14.17 | 21915 |
| 1777070400 | 14.18 | -0.05 | -0.35 | 14.22 | 14.25 | 14.1 | 24766 |
| 1776984000 | 14.23 | 0.04 | 0.28 | 14.21 | 14.24 | 14.15 | 30878 |
| 1776897600 | 14.19 | -0.16 | -1.11 | 14.41 | 14.44 | 14.15 | 37404 |
| 1776811200 | 14.35 | 0.01 | 0.07 | 14.42 | 14.44 | 14.245 | 36683 |
| 1776724800 | 14.34 | -0.05 | -0.35 | 14.46 | 14.46 | 14.29 | 22992 |
| 1776465600 | 14.39 | 0.11 | 0.77 | 14.41 | 14.45 | 14.1229 | 39210 |
| 1776379200 | 14.28 | -0.1 | -0.70 | 14.42 | 14.42 | 14.25 | 28678 |
| 1776292800 | 14.38 | -0.1 | -0.69 | 14.35 | 14.4399 | 14.31 | 15678 |
| 1776206400 | 14.48 | 0.04 | 0.28 | 14.46 | 14.56 | 14.395 | 60994 |
| 1776120000 | 14.44 | -0.02 | -0.14 | 14.47 | 14.49 | 14.19 | 51541 |
| 1775860800 | 14.46 | 0.09 | 0.63 | 14.44 | 14.49 | 14.3006 | 42990 |
| 1775774400 | 14.37 | 0.4 | 2.86 | 13.98 | 14.4299 | 13.98 | 107922 |
| 1775688000 | 13.97 | 0.33 | 2.42 | 13.77 | 14.09 | 13.76 | 107309 |
| 1775601600 | 13.64 | 0.06 | 0.44 | 13.59 | 13.76 | 13.5 | 50313 |
| 1775515200 | 13.58 | -0.03 | -0.22 | 13.65 | 13.77 | 13.52 | 95312 |
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.
