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 | 0.52 | 3.40983606557 | 15.25 | 15.9825 | 15.155 | 363659 | 15.54569367 | CS |
| 4 | 0.78 | 5.20346897932 | 14.99 | 16.32 | 14.5701 | 369744 | 15.42194712 | CS |
| 12 | 2.39 | 17.8624813154 | 13.38 | 16.32 | 13.17 | 372919 | 15.13382467 | CS |
| 26 | 2.22 | 16.3837638376 | 13.55 | 16.6 | 13.08 | 370690 | 14.86435304 | CS |
| 52 | 0.47 | 3.07189542484 | 15.3 | 17.16 | 12.76 | 398188 | 14.81478316 | CS |
| 156 | -6.64 | -29.6296296296 | 22.41 | 28.8 | 12.76 | 415743 | 18.14650329 | CS |
| 260 | -65.53 | -80.6027060271 | 81.3 | 95.29 | 12.76 | 358537 | 25.18192187 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 15.69 | -0.05 | -0.32 | 15.86 | 15.96 | 15.48 | 306809 |
| 1782340800 | 15.74 | 0.21 | 1.35 | 15.77 | 15.9825 | 15.68 | 463646 |
| 1782254400 | 15.53 | 0.32 | 2.10 | 15.29 | 15.6 | 15.28 | 297846 |
| 1782168000 | 15.21 | -0.13 | -0.85 | 15.25 | 15.43 | 15.155 | 386333 |
| 1781822400 | 15.34 | 0.47 | 3.16 | 15 | 15.36 | 15 | 646868 |
| 1781736000 | 14.87 | -0.82 | -5.23 | 15.59 | 15.79 | 14.72 | 406060 |
| 1781649600 | 15.69 | 0 | 0.00 | 15.83 | 16.065 | 15.345 | 350722 |
| 1781563200 | 15.69 | -0.12 | -0.76 | 15.91 | 15.965 | 15.535 | 317962 |
| 1781304000 | 15.81 | -0.28 | -1.74 | 16.11 | 16.29 | 15.78 | 375433 |
| 1781217600 | 16.09 | 0.34 | 2.16 | 15.95 | 16.21 | 15.85 | 365830 |
| 1781131200 | 15.75 | -0.08 | -0.51 | 15.95 | 16.07 | 15.735 | 267606 |
| 1781044800 | 15.83 | 0.19 | 1.21 | 15.82 | 16.32 | 15.765 | 478176 |
| 1780958400 | 15.64 | 0.16 | 1.03 | 15.49 | 15.8 | 15.47 | 258594 |
| 1780699200 | 15.48 | 0.28 | 1.84 | 15.16 | 15.54 | 15.16 | 290793 |
| 1780612800 | 15.2 | 0.32 | 2.15 | 15.16 | 15.41 | 15.015 | 397221 |
| 1780526400 | 14.88 | -0.22 | -1.46 | 14.99 | 15.14 | 14.88 | 301392 |
| 1780440000 | 15.1 | 0.41 | 2.79 | 14.69 | 15.265 | 14.69 | 335686 |
| 1780353600 | 14.69 | -0.28 | -1.87 | 14.89 | 15.09 | 14.5701 | 418049 |
| 1780094400 | 14.97 | -0.18 | -1.19 | 14.99 | 15.12 | 14.92 | 360278 |
| 1780008000 | 15.15 | 0.17 | 1.13 | 14.91 | 15.24 | 14.87 | 284916 |
| 1779921600 | 14.98 | 0.29 | 1.97 | 14.85 | 15.1036 | 14.77 | 266949 |
| 1779835200 | 14.69 | 0.03 | 0.20 | 14.65 | 14.76 | 14.57 | 277603 |
| 1779489600 | 14.66 | 0.2 | 1.38 | 14.49 | 14.76 | 14.41 | 288053 |
| 1779403200 | 14.46 | -0.2 | -1.36 | 14.49 | 14.53 | 14.204 | 240104 |
| 1779316800 | 14.66 | 0.44 | 3.09 | 14.29 | 14.68 | 14.1331 | 220448 |
| 1779230400 | 14.22 | -0.2 | -1.39 | 14.31 | 14.43 | 14.1701 | 367534 |
| 1779144000 | 14.42 | 0.25 | 1.76 | 14.34 | 14.65 | 14.34 | 248762 |
| 1778884800 | 14.17 | -0.44 | -3.01 | 14.47 | 14.47 | 14.16 | 261769 |
| 1778798400 | 14.61 | -0.11 | -0.75 | 14.78 | 14.96 | 14.61 | 348096 |
| 1778712000 | 14.72 | -0.51 | -3.35 | 15.2 | 15.3 | 14.59 | 299881 |
| 1778625600 | 15.23 | 0.02 | 0.13 | 15.19 | 15.305 | 15.05 | 335042 |
| 1778539200 | 15.21 | 0.08 | 0.53 | 15.16 | 15.25 | 14.9801 | 357776 |
| 1778280000 | 15.13 | -0.28 | -1.82 | 15.42 | 15.78 | 15.13 | 380579 |
| 1778193600 | 15.41 | 0.32 | 2.12 | 15.1 | 15.58 | 15.085 | 398653 |
| 1778107200 | 15.09 | 0.47 | 3.21 | 14.86 | 15.21 | 14.8 | 558898 |
| 1778020800 | 14.62 | 0.13 | 0.90 | 14.59 | 14.9 | 14.49 | 570002 |
| 1777934400 | 14.49 | -0.37 | -2.49 | 14.48 | 14.62 | 14.19 | 666822 |
| 1777675200 | 14.86 | -1.16 | -7.24 | 15.48 | 15.56 | 14.565 | 604402 |
| 1777588800 | 16.02 | 0.21 | 1.33 | 15.8 | 16.079999 | 15.8 | 359631 |
| 1777502400 | 15.81 | -0.15 | -0.94 | 15.8 | 15.97 | 15.7 | 309785 |
| 1777416000 | 15.96 | 0.01 | 0.06 | 16.02 | 16.129999 | 15.7219 | 296826 |
| 1777329600 | 15.95 | -0.04 | -0.25 | 15.98 | 16.254999 | 15.89 | 291639 |
| 1777070400 | 15.99 | 0.26 | 1.65 | 15.72 | 15.99 | 15.615 | 297184 |
| 1776984000 | 15.73 | 0.28 | 1.81 | 15.34 | 15.75 | 15.315 | 304134 |
| 1776897600 | 15.45 | -0.1 | -0.64 | 15.62 | 15.655 | 15.32 | 189802 |
| 1776811200 | 15.55 | -0.04 | -0.26 | 15.51 | 15.79 | 15.41 | 331232 |
| 1776724800 | 15.59 | 0.11 | 0.71 | 15.37 | 15.61 | 15.36 | 281134 |
| 1776465600 | 15.48 | 0.27 | 1.78 | 15.44 | 15.8 | 15.36 | 598333 |
| 1776379200 | 15.21 | -0.17 | -1.11 | 15.35 | 15.444 | 14.9 | 1020518 |
| 1776292800 | 15.38 | -0.07 | -0.45 | 15.38 | 15.47 | 15.22 | 235488 |
| 1776206400 | 15.45 | 0.33 | 2.18 | 15.32 | 15.45 | 15.05 | 273706 |
| 1776120000 | 15.12 | 0.09 | 0.60 | 14.95 | 15.12 | 14.7196 | 263380 |
| 1775860800 | 15.03 | 0.24 | 1.62 | 14.94 | 15.06 | 14.7619 | 271817 |
| 1775774400 | 14.79 | 0.37 | 2.57 | 14.32 | 15.08 | 14.24 | 406159 |
| 1775688000 | 14.42 | 0.68 | 4.95 | 14.12 | 14.5 | 14.09 | 802627 |
| 1775601600 | 13.74 | 0.26 | 1.93 | 13.42 | 13.81 | 13.42 | 339705 |
| 1775515200 | 13.48 | -0.03 | -0.22 | 13.38 | 13.55 | 13.17 | 380682 |
| 1775169600 | 13.51 | 0.09 | 0.67 | 13.25 | 13.53 | 13.08 | 307951 |
| 1775083200 | 13.42 | -0.11 | -0.81 | 13.57 | 13.585 | 13.39 | 287199 |
| 1774996800 | 13.53 | -0.09 | -0.66 | 13.71 | 13.71 | 13.4 | 295787 |
| 1774910400 | 13.62 | 0.18 | 1.34 | 13.67 | 13.815 | 13.4445 | 342506 |
| 1774651200 | 13.44 | -0.51 | -3.66 | 13.79 | 13.85 | 13.39 | 311953 |
| 1774564800 | 13.95 | -0.05 | -0.36 | 13.75 | 14.0695 | 13.75 | 214886 |
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.
