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 | 2.22 | 14.5478374836 | 15.26 | 17.9 | 14.825 | 6982953 | 16.61425708 | CS |
| 4 | 1.1 | 6.71550671551 | 16.38 | 17.9 | 14.305 | 6397161 | 15.64305798 | CS |
| 12 | 4.11 | 30.7404637248 | 13.37 | 18.81 | 11.81 | 8111864 | 15.80446967 | CS |
| 26 | 2.38 | 15.761589404 | 15.1 | 18.81 | 11.81 | 8209759 | 14.74386609 | CS |
| 52 | -0.72 | -3.95604395604 | 18.2 | 21.4 | 11.81 | 7689458 | 15.83238615 | CS |
| 156 | 2.26 | 14.8488830486 | 15.22 | 30.76 | 11.81 | 6270496 | 18.86698788 | CS |
| 260 | -24.63 | -58.4896699121 | 42.11 | 78.53 | 11.81 | 5521933 | 21.58808959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 17.51 | -0.08 | -0.45 | 17.61 | 18 | 17.355 | 5318032 |
| 1782945600 | 17.59 | 0.62 | 3.65 | 17.3 | 17.9 | 17.24 | 7973291 |
| 1782859200 | 16.97 | 0.24 | 1.43 | 16.46 | 17.11 | 16.4201 | 7076514 |
| 1782772800 | 16.73 | 0.82 | 5.15 | 16.19 | 17.22 | 16.03 | 9113641 |
| 1782513600 | 15.91 | 0.95 | 6.35 | 14.935 | 15.935 | 14.935 | 6771899 |
| 1782427200 | 14.96 | -0.16 | -1.06 | 15.26 | 15.32 | 14.825 | 3979420 |
| 1782340800 | 15.12 | -0.01 | -0.07 | 15.1 | 15.46 | 15.03 | 3197479 |
| 1782254400 | 15.13 | 0.39 | 2.65 | 14.61 | 15.34 | 14.52 | 5706979 |
| 1782168000 | 14.74 | -0.28 | -1.86 | 14.79 | 15.2 | 14.405 | 5598390 |
| 1781822400 | 15.02 | 0.22 | 1.49 | 14.75 | 15.045 | 14.382 | 8417508 |
| 1781736000 | 14.8 | -0.23 | -1.53 | 14.92 | 15.29 | 14.69 | 6644827 |
| 1781649600 | 15.03 | -0.16 | -1.05 | 15.19 | 15.515 | 14.9 | 4315289 |
| 1781563200 | 15.19 | 0.34 | 2.29 | 15.26 | 15.505 | 14.87 | 6036448 |
| 1781304000 | 14.85 | 0.09 | 0.61 | 14.74 | 14.975 | 14.43 | 5459772 |
| 1781217600 | 14.76 | -0.03 | -0.20 | 14.57 | 14.81 | 14.305 | 6186730 |
| 1781131200 | 14.79 | -0.45 | -2.95 | 14.95 | 15.4 | 14.73 | 6152078 |
| 1781044800 | 15.24 | -0.51 | -3.24 | 15.61 | 15.61 | 14.795 | 7008288 |
| 1780958400 | 15.75 | -0.2 | -1.25 | 15.935 | 15.985 | 15.54 | 6665195 |
| 1780699200 | 15.95 | -0.58 | -3.51 | 16.5 | 16.61 | 15.6407 | 7572308 |
| 1780612800 | 16.53 | 0.23 | 1.41 | 16.379999 | 16.85 | 15.92 | 7670002 |
| 1780526400 | 16.3 | -1.05 | -6.05 | 17.14 | 17.19 | 16.28 | 9878839 |
| 1780440000 | 17.35 | -0.46 | -2.58 | 17.56 | 17.7299 | 17.01 | 9801854 |
| 1780353600 | 17.81 | 1.26 | 7.61 | 17.05 | 18.2 | 17.0144 | 15658205 |
| 1780094400 | 16.55 | -1.47 | -8.16 | 15.44 | 17.205 | 15.26 | 30790260 |
| 1780008000 | 18.02 | 0.07 | 0.39 | 18 | 18.3 | 17.405 | 25929344 |
| 1779921600 | 17.95 | -0.61 | -3.29 | 17.79 | 18.19 | 17.5902 | 9761161 |
| 1779835200 | 18.56 | -0.15 | -0.80 | 18.68 | 18.795 | 18.21 | 10333433 |
| 1779489600 | 18.71 | 0.6 | 3.31 | 18.29 | 18.81 | 18.13 | 6991885 |
| 1779403200 | 18.11 | 0.14 | 0.78 | 17.86 | 18.295 | 17.78 | 6600028 |
| 1779316800 | 17.97 | 0.31 | 1.76 | 17.47 | 18.03 | 17.3 | 7142294 |
| 1779230400 | 17.66 | 0.12 | 0.68 | 17.61 | 18.12 | 17.4 | 9365804 |
| 1779144000 | 17.54 | 0.68 | 4.03 | 16.8 | 17.6801 | 16.62 | 8164662 |
| 1778884800 | 16.86 | 0.35 | 2.12 | 16.44 | 17.375 | 16.254999 | 7979905 |
| 1778798400 | 16.51 | 0.43 | 2.67 | 16.2 | 16.625 | 15.76 | 6222245 |
| 1778712000 | 16.079999 | 0.34 | 2.16 | 15.66 | 16.2 | 15.48 | 4634032 |
| 1778625600 | 15.74 | -0.59 | -3.61 | 15.96 | 16.317599 | 15.705 | 4616212 |
| 1778539200 | 16.329999 | -0.26 | -1.57 | 16.36 | 16.719999 | 15.635 | 9841571 |
| 1778280000 | 16.59 | 0.67 | 4.21 | 15.7 | 16.605 | 15.475 | 8214824 |
| 1778193600 | 15.92 | 0.59 | 3.85 | 15.83 | 16.152 | 15.56 | 9320622 |
| 1778107200 | 15.33 | -0.53 | -3.34 | 15.665 | 15.76 | 15.04 | 9543351 |
| 1778020800 | 15.86 | 0.26 | 1.67 | 15.64 | 15.98 | 15.46 | 6873466 |
| 1777934400 | 15.6 | 0.7 | 4.70 | 14.95 | 15.62 | 14.93 | 7813222 |
| 1777675200 | 14.9 | 0.74 | 5.23 | 14.75 | 15.03 | 14.485 | 5569268 |
| 1777588800 | 14.16 | -0.54 | -3.67 | 14.48 | 14.4999 | 13.885 | 6798530 |
| 1777502400 | 14.7 | 0.05 | 0.34 | 14.59 | 14.78 | 14.35 | 5689555 |
| 1777416000 | 14.65 | 0.02 | 0.14 | 14.7 | 14.98 | 14.47 | 4364594 |
| 1777329600 | 14.63 | 0.39 | 2.74 | 14.21 | 14.815 | 14.2 | 5563974 |
| 1777070400 | 14.24 | 0.32 | 2.30 | 14.01 | 14.3 | 13.85 | 4321773 |
| 1776984000 | 13.92 | -0.71 | -4.85 | 14.15 | 14.25 | 13.525 | 6339071 |
| 1776897600 | 14.63 | 0.17 | 1.18 | 14.55 | 14.66 | 14.28 | 5675379 |
| 1776811200 | 14.46 | 0.14 | 0.98 | 14.45 | 15.01 | 14.32 | 8081545 |
| 1776724800 | 14.32 | 0.3 | 2.14 | 13.95 | 14.52 | 13.9 | 7577670 |
| 1776465600 | 14.02 | 0.09 | 0.65 | 14.29 | 14.39 | 13.88 | 6822687 |
| 1776379200 | 13.93 | 0.67 | 5.05 | 13.51 | 13.96 | 13.51 | 7040954 |
| 1776292800 | 13.26 | 0.51 | 4.00 | 13.04 | 13.31 | 12.79 | 7833432 |
| 1776206400 | 12.75 | -0.04 | -0.31 | 12.97 | 13.22 | 12.63 | 8053350 |
| 1776120000 | 12.79 | 0.85 | 7.12 | 11.99 | 12.8 | 11.95 | 11063332 |
| 1775860800 | 11.94 | -0.83 | -6.50 | 12.9 | 12.915 | 11.81 | 13661576 |
| 1775774400 | 12.77 | -0.73 | -5.41 | 13.37 | 13.39 | 12.59 | 9008170 |
| 1775688000 | 13.5 | 0.12 | 0.90 | 13.79 | 13.94 | 13.375 | 7421381 |
| 1775601600 | 13.38 | -0.13 | -0.96 | 13.34 | 13.575 | 13.18 | 5048203 |
| 1775515200 | 13.51 | 0.18 | 1.35 | 13.39 | 13.59 | 13.22 | 5233214 |
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.
