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 | -0.35 | -2.4805102764 | 14.11 | 14.39 | 13.41 | 10028977 | 13.94798263 | DR |
| 4 | 1.71 | 14.1908713693 | 12.05 | 14.39 | 11.995 | 8815982 | 13.51245879 | DR |
| 12 | 1.28 | 10.2564102564 | 12.48 | 14.39 | 11.51 | 8356943 | 12.63225892 | DR |
| 26 | 1.88 | 15.8249158249 | 11.88 | 14.39 | 10.44 | 11409816 | 12.13115073 | DR |
| 52 | 4.96 | 56.3636363636 | 8.8 | 14.39 | 8.28 | 7532097 | 11.54824654 | DR |
| 156 | 10.18 | 284.357541899 | 3.58 | 14.39 | 3.52 | 4904458 | 8.56067602 | DR |
| 260 | 10.05 | 270.889487871 | 3.71 | 14.39 | 2.26 | 5109695 | 6.27614369 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 13.57 | -0.62 | -4.37 | 13.63 | 13.655 | 13.41 | 14505866 |
| 1783464000 | 14.19 | -0.18 | -1.25 | 14.3 | 14.39 | 14.12 | 8665366 |
| 1783377600 | 14.37 | 0.42 | 3.01 | 14.16 | 14.38 | 14.15 | 7980030 |
| 1783032000 | 13.95 | 0.14 | 1.01 | 14.11 | 14.18 | 13.86 | 8964646 |
| 1782945600 | 13.81 | 0.01 | 0.07 | 13.63 | 13.9 | 13.5995 | 11173149 |
| 1782859200 | 13.8 | 0.15 | 1.10 | 13.58 | 13.83 | 13.5367 | 6114060 |
| 1782772800 | 13.65 | 0.26 | 1.94 | 13.52 | 13.65 | 13.45 | 7020421 |
| 1782513600 | 13.39 | 0.01 | 0.07 | 13.45 | 13.485 | 13.32 | 6961765 |
| 1782427200 | 13.38 | 0.01 | 0.07 | 13.41 | 13.535 | 13.345 | 6341413 |
| 1782340800 | 13.37 | -0.23 | -1.69 | 13.5 | 13.505 | 13.305 | 7876956 |
| 1782254400 | 13.6 | -0.11 | -0.80 | 13.51 | 13.62 | 13.48 | 7047732 |
| 1782168000 | 13.71 | 0.21 | 1.56 | 13.7 | 13.75 | 13.65 | 6053301 |
| 1781822400 | 13.5 | 0.17 | 1.28 | 13.61 | 13.67 | 13.5 | 11164588 |
| 1781736000 | 13.33 | -0.05 | -0.37 | 13.66 | 13.78 | 13.3 | 15394424 |
| 1781649600 | 13.38 | 0.24 | 1.83 | 13.38 | 13.48 | 13.37 | 6073621 |
| 1781563200 | 13.14 | 0.27 | 2.10 | 13.27 | 13.3 | 13.14 | 8149921 |
| 1781304000 | 12.87 | 0.31 | 2.47 | 12.61 | 12.875 | 12.525 | 8251349 |
| 1781217600 | 12.56 | 0.64 | 5.37 | 12.05 | 12.58 | 11.995 | 10949066 |
| 1781131200 | 11.92 | -0.35 | -2.85 | 12.15 | 12.205 | 11.91 | 10312952 |
| 1781044800 | 12.27 | 0.11 | 0.90 | 12.39 | 12.42 | 11.99 | 11165487 |
| 1780958400 | 12.16 | 0.01 | 0.08 | 12.29 | 12.33 | 12.105 | 6131971 |
| 1780699200 | 12.15 | -0.32 | -2.57 | 12.4 | 12.42 | 12.09 | 8228114 |
| 1780612800 | 12.47 | 0.31 | 2.55 | 12.42 | 12.49 | 12.39 | 4932377 |
| 1780526400 | 12.16 | -0.25 | -2.01 | 12.39 | 12.39 | 12.15 | 7739855 |
| 1780440000 | 12.41 | 0.07 | 0.57 | 12.38 | 12.515 | 12.37 | 7459397 |
| 1780353600 | 12.34 | -0.14 | -1.12 | 12.23 | 12.41 | 12.17 | 10540556 |
| 1780094400 | 12.48 | 0.07 | 0.56 | 12.52 | 12.61 | 12.395 | 10374330 |
| 1780008000 | 12.41 | -0.18 | -1.43 | 12.36 | 12.54 | 12.295 | 6741199 |
| 1779921600 | 12.59 | 0.1 | 0.80 | 12.68 | 12.72 | 12.53 | 8247778 |
| 1779835200 | 12.49 | 0.45 | 3.74 | 12.48 | 12.54 | 12.33 | 14311636 |
| 1779489600 | 12.04 | -0.29 | -2.35 | 12.22 | 12.25 | 12.01 | 17045483 |
| 1779403200 | 12.33 | -0.05 | -0.40 | 12.05 | 12.36 | 12.005 | 18857901 |
| 1779316800 | 12.38 | 0.6 | 5.09 | 11.87 | 12.435 | 11.87 | 9342509 |
| 1779230400 | 11.78 | -0.08 | -0.67 | 11.82 | 11.89 | 11.755 | 5896287 |
| 1779144000 | 11.86 | 0.12 | 1.02 | 11.83 | 11.945 | 11.7 | 6460067 |
| 1778884800 | 11.74 | -0.1 | -0.84 | 11.7 | 11.78 | 11.65 | 4989911 |
| 1778798400 | 11.84 | -0.1 | -0.84 | 11.87 | 11.93 | 11.81 | 5002728 |
| 1778712000 | 11.94 | -0.08 | -0.67 | 11.78 | 12.01 | 11.765 | 6670761 |
| 1778625600 | 12.02 | -0.11 | -0.91 | 11.93 | 12.03 | 11.87 | 6342642 |
| 1778539200 | 12.13 | -0.15 | -1.22 | 12.26 | 12.26 | 12.1 | 5945306 |
| 1778280000 | 12.28 | 0.1 | 0.82 | 12.32 | 12.36 | 12.2 | 5987623 |
| 1778193600 | 12.18 | -0.22 | -1.77 | 12.51 | 12.52 | 12.135 | 6624433 |
| 1778107200 | 12.4 | 0.52 | 4.38 | 12.4 | 12.465 | 12.32 | 7545915 |
| 1778020800 | 11.88 | 0.33 | 2.86 | 11.75 | 11.88 | 11.695 | 5711593 |
| 1777934400 | 11.55 | -0.52 | -4.31 | 11.77 | 11.82 | 11.51 | 11508116 |
| 1777675200 | 12.07 | -0.12 | -0.98 | 12.18 | 12.28 | 12.03 | 5804778 |
| 1777588800 | 12.19 | 0.21 | 1.75 | 12.01 | 12.28 | 11.96 | 8714434 |
| 1777502400 | 11.98 | -0.09 | -0.75 | 12.21 | 12.26 | 11.96 | 7036310 |
| 1777416000 | 12.07 | 0.07 | 0.58 | 12.08 | 12.175 | 12.03 | 7402283 |
| 1777329600 | 12 | 0.04 | 0.33 | 11.98 | 12.07 | 11.965 | 4694858 |
| 1777070400 | 11.96 | 0.07 | 0.59 | 11.86 | 12.015 | 11.84 | 8389796 |
| 1776984000 | 11.89 | -0.37 | -3.02 | 12.03 | 12.11 | 11.74 | 7407931 |
| 1776897600 | 12.26 | -0.07 | -0.57 | 12.4 | 12.415 | 12.23 | 5563666 |
| 1776811200 | 12.33 | -0.35 | -2.76 | 12.68 | 12.72 | 12.31 | 10167467 |
| 1776724800 | 12.68 | -0.2 | -1.55 | 12.71 | 12.75 | 12.54 | 6130695 |
| 1776465600 | 12.88 | 0.58 | 4.72 | 12.9 | 13.05 | 12.87 | 8848727 |
| 1776379200 | 12.3 | -0.19 | -1.52 | 12.48 | 12.51 | 12.245 | 7380194 |
| 1776292800 | 12.49 | -0.07 | -0.56 | 12.53 | 12.56 | 12.43 | 9748766 |
| 1776206400 | 12.56 | 0.24 | 1.95 | 12.48 | 12.58 | 12.465 | 5872334 |
| 1776120000 | 12.32 | 0.12 | 0.98 | 12.04 | 12.33 | 12.02 | 9487801 |
| 1775860800 | 12.2 | 0.02 | 0.16 | 12.4 | 12.41 | 12.19 | 10871686 |
| 1775774400 | 12.18 | -0.02 | -0.16 | 12.04 | 12.25 | 11.97 | 11928341 |
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.
