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 | -0.42 | -3.02375809935 | 13.89 | 13.98 | 13.47 | 1504568 | 13.74244773 | CS |
| 4 | -0.14 | -1.02865540044 | 13.61 | 14.055 | 12.17 | 2055420 | 13.22518396 | CS |
| 12 | -0.33 | -2.39130434783 | 13.8 | 14.77 | 11.92 | 1549041 | 13.17463848 | CS |
| 26 | 0.68 | 5.31665363565 | 12.79 | 14.77 | 11.38 | 1567497 | 13.04440838 | CS |
| 52 | 2.7 | 25.069637883 | 10.77 | 17.8754 | 10.28 | 1567468 | 13.62510397 | CS |
| 156 | 4.12 | 44.064171123 | 9.35 | 17.8754 | 5.94 | 1144785 | 11.38504329 | CS |
| 260 | 3.57 | 36.0606060606 | 9.9 | 17.8754 | 5.94 | 802348 | 11.1581742 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 13.47 | -0.13 | -0.96 | 13.73 | 13.84 | 13.31 | 2793659 |
| 1782945600 | 13.6 | -0.23 | -1.66 | 13.8 | 13.86 | 13.52 | 888963 |
| 1782859200 | 13.83 | 0.21 | 1.54 | 13.48 | 13.94 | 13.48 | 2342141 |
| 1782772800 | 13.62 | -0.18 | -1.30 | 13.85 | 13.88 | 13.47 | 1887673 |
| 1782513600 | 13.8 | -0.01 | -0.07 | 13.66 | 13.88 | 13.66 | 968755 |
| 1782427200 | 13.81 | 0.12 | 0.88 | 13.89 | 13.98 | 13.59 | 1435307 |
| 1782340800 | 13.69 | 0 | 0.00 | 13.59 | 13.925 | 13.51 | 1569920 |
| 1782254400 | 13.69 | -0.16 | -1.16 | 13.56 | 13.73 | 13.52 | 1104187 |
| 1782168000 | 13.85 | 0.11 | 0.80 | 13.79 | 14.055 | 13.7 | 1208684 |
| 1781822400 | 13.74 | 0.18 | 1.33 | 13.77 | 13.845 | 13.51 | 1719841 |
| 1781736000 | 13.56 | 0.05 | 0.37 | 13.47 | 13.88 | 13.46 | 1742717 |
| 1781649600 | 13.51 | -0.06 | -0.44 | 13.55 | 13.68 | 13.45 | 1726241 |
| 1781563200 | 13.57 | 0.18 | 1.34 | 13.4 | 13.655 | 13.32 | 1186843 |
| 1781304000 | 13.39 | 0.02 | 0.15 | 13.36 | 13.65 | 13.27 | 3561550 |
| 1781217600 | 13.37 | 0.99 | 8.00 | 12.44 | 13.48 | 12.4 | 2441159 |
| 1781131200 | 12.38 | -0.08 | -0.64 | 12.78 | 12.78 | 12.17 | 3209557 |
| 1781044800 | 12.46 | -0.05 | -0.40 | 12.51 | 12.83 | 12.34 | 2512499 |
| 1780958400 | 12.51 | -0.17 | -1.34 | 12.69 | 12.82 | 12.41 | 3245423 |
| 1780699200 | 12.68 | -0.28 | -2.16 | 12.95 | 13.125 | 12.47 | 2044473 |
| 1780612800 | 12.96 | -1.5 | -10.37 | 13.61 | 13.62 | 12.7 | 4257050 |
| 1780526400 | 14.46 | 0.12 | 0.84 | 14.45 | 14.77 | 14.31 | 1454641 |
| 1780440000 | 14.34 | 0.18 | 1.27 | 14.22 | 14.61 | 14.17 | 1695391 |
| 1780353600 | 14.16 | -0.06 | -0.42 | 14.02 | 14.36 | 13.92 | 3653416 |
| 1780094400 | 14.22 | 0.19 | 1.35 | 14.01 | 14.25 | 13.825 | 991688 |
| 1780008000 | 14.03 | 0.21 | 1.52 | 13.84 | 14.095 | 13.78 | 709050 |
| 1779921600 | 13.82 | -0.3 | -2.12 | 14.08 | 14.08 | 13.76 | 741263 |
| 1779835200 | 14.12 | 0.55 | 4.05 | 13.74 | 14.225 | 13.67 | 963378 |
| 1779489600 | 13.57 | 0.07 | 0.52 | 13.56 | 13.82 | 13.42 | 4604962 |
| 1779403200 | 13.5 | 0.52 | 4.01 | 12.89 | 13.5 | 12.88 | 950944 |
| 1779316800 | 12.98 | 0.12 | 0.93 | 12.96 | 13.06 | 12.805 | 1110667 |
| 1779230400 | 12.86 | 0.4 | 3.21 | 12.59 | 13.08 | 12.48 | 1217636 |
| 1779144000 | 12.46 | -0.32 | -2.50 | 12.76 | 12.845 | 12.34 | 544975 |
| 1778884800 | 12.78 | -0.17 | -1.31 | 12.72 | 12.93 | 12.615 | 949977 |
| 1778798400 | 12.95 | 0.22 | 1.73 | 12.74 | 13.065 | 12.595 | 617300 |
| 1778712000 | 12.73 | 0.15 | 1.19 | 12.59 | 12.83 | 12.5 | 659896 |
| 1778625600 | 12.58 | -0.22 | -1.72 | 12.62 | 12.69 | 12.29 | 1089419 |
| 1778539200 | 12.8 | 0.04 | 0.31 | 12.77 | 12.97 | 12.71 | 1320882 |
| 1778280000 | 12.76 | 0 | 0.00 | 12.78 | 12.88 | 12.52 | 1448323 |
| 1778193600 | 12.76 | -0.03 | -0.23 | 12.88 | 12.88 | 12.385 | 1362163 |
| 1778107200 | 12.79 | 0.19 | 1.51 | 12.61 | 13.19 | 12.4 | 2791144 |
| 1778020800 | 12.6 | -0.02 | -0.16 | 12.69 | 12.73 | 12.435 | 923196 |
| 1777934400 | 12.62 | 0.14 | 1.12 | 12.48 | 12.62 | 12.36 | 1299746 |
| 1777675200 | 12.48 | 0 | 0.00 | 12.49 | 12.635 | 12.395 | 1182052 |
| 1777588800 | 12.48 | 0.47 | 3.91 | 12.09 | 12.56 | 12.08 | 1969003 |
| 1777502400 | 12.01 | -0.7 | -5.51 | 12.69 | 12.7783 | 11.94 | 1510804 |
| 1777416000 | 12.71 | 0.12 | 0.95 | 12.49 | 12.86 | 12.45 | 1482407 |
| 1777329600 | 12.59 | 0.1 | 0.80 | 12.63 | 12.7 | 12.41 | 1558635 |
| 1777070400 | 12.49 | 0.41 | 3.39 | 12.12 | 12.55 | 11.99 | 1230221 |
| 1776984000 | 12.08 | -0.2 | -1.63 | 12.33 | 12.54 | 11.92 | 890163 |
| 1776897600 | 12.28 | 0.12 | 0.99 | 12.31 | 12.38 | 12.02 | 806215 |
| 1776811200 | 12.16 | -0.5 | -3.95 | 12.45 | 12.7 | 12.13 | 1066496 |
| 1776724800 | 12.66 | 0 | 0.00 | 12.65 | 12.78 | 12.54 | 1206461 |
| 1776465600 | 12.66 | -0.84 | -6.22 | 13.53 | 13.53 | 12.65 | 1829464 |
| 1776379200 | 13.5 | -0.18 | -1.32 | 13.66 | 13.68 | 13.36 | 607484 |
| 1776292800 | 13.68 | 0.19 | 1.41 | 13.46 | 13.9 | 13.32 | 1475006 |
| 1776206400 | 13.49 | -0.19 | -1.39 | 13.71 | 13.79 | 13.43 | 758403 |
| 1776120000 | 13.68 | -0.32 | -2.29 | 13.94 | 13.99 | 13.66 | 581203 |
| 1775860800 | 14 | 0.17 | 1.23 | 13.88 | 14.12 | 13.8721 | 555341 |
| 1775774400 | 13.83 | 0 | 0.00 | 13.8 | 14.24 | 13.75 | 982004 |
| 1775688000 | 13.83 | 0.29 | 2.14 | 13.93 | 14.06 | 13.57 | 946717 |
| 1775601600 | 13.54 | -0.1 | -0.73 | 13.58 | 13.79 | 13.39 | 996310 |
| 1775515200 | 13.64 | 0.16 | 1.19 | 13.41 | 13.715 | 13.41 | 1168704 |
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.
