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 | 0.12 | 0.93023255814 | 12.9 | 13.2 | 12.41 | 358968 | 12.80633387 | DR |
| 4 | -0.33 | -2.47191011236 | 13.35 | 16.3399 | 12.41 | 740769 | 14.01010447 | DR |
| 12 | 1.57 | 13.711790393 | 11.45 | 16.3399 | 11.07 | 531772 | 13.29905626 | DR |
| 26 | 1.33 | 11.377245509 | 11.69 | 16.3399 | 10.45 | 402534 | 12.68264027 | DR |
| 52 | 4.06 | 45.3125 | 8.96 | 16.3399 | 6.43 | 336107 | 11.42089572 | DR |
| 156 | 6.91 | 113.093289689 | 6.11 | 16.3399 | 4.5 | 238849 | 10.13249347 | DR |
| 260 | 7.93 | 155.7956778 | 5.09 | 16.3399 | 3.72 | 194298 | 8.80316037 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 12.55 | -0.12 | -0.95 | 12.83 | 12.9 | 12.52 | 316293 |
| 1782945600 | 12.67 | -0.33 | -2.54 | 12.98 | 13.18 | 12.41 | 264369 |
| 1782859200 | 13 | 0.12 | 0.93 | 12.89 | 13.13 | 12.645 | 450992 |
| 1782772800 | 12.88 | 0.05 | 0.39 | 12.9 | 13.2 | 12.7667 | 404218 |
| 1782513600 | 12.83 | 0.08 | 0.63 | 12.65 | 13.03 | 12.5881 | 355348 |
| 1782427200 | 12.75 | 0.01 | 0.08 | 12.77 | 13 | 12.6102 | 588563 |
| 1782340800 | 12.74 | -0.29 | -2.23 | 13.72 | 13.75 | 12.68 | 688395 |
| 1782254400 | 13.03 | -0.16 | -1.21 | 12.88 | 13.235 | 12.79 | 736939 |
| 1782168000 | 13.19 | -0.56 | -4.07 | 13.8 | 14.11 | 12.97 | 1456420 |
| 1781822400 | 13.75 | -0.82 | -5.63 | 14.21 | 14.59 | 13.62 | 1918162 |
| 1781736000 | 14.57 | -0.3 | -2.02 | 14.59 | 15.15 | 14.54 | 1156277 |
| 1781649600 | 14.87 | -0.24 | -1.59 | 15.01 | 15.13 | 14.39 | 640404 |
| 1781563200 | 15.11 | -0.15 | -0.98 | 15.46 | 15.47 | 14.88 | 376399 |
| 1781304000 | 15.26 | -0.72 | -4.51 | 16.059999 | 16.3399 | 15.09 | 552407 |
| 1781217600 | 15.98 | 1.75 | 12.30 | 14.48 | 16.25 | 14.47 | 2001926 |
| 1781131200 | 14.23 | 0.21 | 1.50 | 13.91 | 14.57 | 13.52 | 534646 |
| 1781044800 | 14.02 | 0.65 | 4.86 | 13.55 | 14.205 | 13.43 | 595021 |
| 1780958400 | 13.37 | 0.13 | 0.98 | 13.35 | 13.61 | 13.07 | 297070 |
| 1780699200 | 13.24 | 0.01 | 0.08 | 13.65 | 13.6999 | 13.0915 | 655135 |
| 1780612800 | 13.23 | -0.02 | -0.15 | 13.23 | 13.53 | 13.12 | 344830 |
| 1780526400 | 13.25 | -0.61 | -4.40 | 13.74 | 13.8424 | 13.22 | 430200 |
| 1780440000 | 13.86 | -0.66 | -4.55 | 14.5 | 14.52 | 13.79 | 440535 |
| 1780353600 | 14.52 | -0.19 | -1.29 | 14.92 | 14.96 | 14.4 | 872167 |
| 1780094400 | 14.71 | 0.9 | 6.52 | 15.25 | 15.25 | 14.37 | 1256745 |
| 1780008000 | 13.81 | -0.17 | -1.22 | 13.97 | 14.275 | 13.585 | 763565 |
| 1779921600 | 13.98 | 1.24 | 9.73 | 12.7 | 14.17 | 12.66 | 1919356 |
| 1779835200 | 12.74 | 0.88 | 7.42 | 12.12 | 12.89 | 12.01 | 546240 |
| 1779489600 | 11.86 | -0.01 | -0.08 | 11.91 | 12.29 | 11.74 | 89425 |
| 1779403200 | 11.87 | 0.17 | 1.45 | 11.63 | 12.09 | 11.51 | 440437 |
| 1779316800 | 11.7 | 0.12 | 1.04 | 11.58 | 12.025 | 11.58 | 496749 |
| 1779230400 | 11.58 | -0.34 | -2.85 | 11.82 | 11.92 | 11.53 | 278698 |
| 1779144000 | 11.92 | 0.1 | 0.85 | 11.82 | 12.23 | 11.77 | 796877 |
| 1778884800 | 11.82 | -0.59 | -4.75 | 12.22 | 12.4915 | 11.73 | 506933 |
| 1778798400 | 12.41 | 0.59 | 4.99 | 11.92 | 12.7625 | 11.9 | 902171 |
| 1778712000 | 11.82 | 0.13 | 1.11 | 11.69 | 12.24 | 11.33 | 534201 |
| 1778625600 | 11.69 | 0.13 | 1.12 | 11.49 | 11.795 | 11.47 | 461839 |
| 1778539200 | 11.56 | -0.26 | -2.20 | 12.01 | 12.115 | 11.52 | 322592 |
| 1778280000 | 11.82 | -0.17 | -1.42 | 12.01 | 12.24 | 11.73 | 810372 |
| 1778193600 | 11.99 | -0.3 | -2.44 | 12.32 | 12.32 | 11.89 | 172064 |
| 1778107200 | 12.29 | 0.66 | 5.67 | 11.7 | 12.5 | 11.58 | 222712 |
| 1778020800 | 11.63 | -0.15 | -1.27 | 11.97 | 12.13 | 11.56 | 146631 |
| 1777934400 | 11.78 | -0.07 | -0.59 | 11.89 | 12.22 | 11.76 | 111792 |
| 1777675200 | 11.85 | -0.09 | -0.75 | 11.98 | 12.24 | 11.69 | 226894 |
| 1777588800 | 11.94 | -0.26 | -2.13 | 12.32 | 12.43 | 11.69 | 276466 |
| 1777502400 | 12.2 | 1.01 | 9.03 | 11.91 | 12.415 | 11.72 | 598450 |
| 1777416000 | 11.19 | -0.03 | -0.27 | 11.16 | 11.35 | 11.07 | 170991 |
| 1777329600 | 11.22 | -0.11 | -0.97 | 11.37 | 11.8 | 11.08 | 265465 |
| 1777070400 | 11.33 | -0.24 | -2.07 | 11.56 | 11.93 | 11.255 | 168631 |
| 1776984000 | 11.57 | -0.44 | -3.66 | 11.9 | 12.09 | 11.44 | 257635 |
| 1776897600 | 12.01 | 0 | 0.00 | 12.09 | 12.26 | 11.975 | 252846 |
| 1776811200 | 12.01 | -0.24 | -1.96 | 12.25 | 12.36 | 11.82 | 224423 |
| 1776724800 | 12.25 | 0.31 | 2.60 | 11.81 | 12.33 | 11.75 | 300352 |
| 1776465600 | 11.94 | -0.01 | -0.08 | 12 | 12 | 11.4301 | 232868 |
| 1776379200 | 11.95 | 0.08 | 0.67 | 11.95 | 11.99 | 11.585 | 67496 |
| 1776292800 | 11.87 | 0.08 | 0.68 | 11.76 | 11.9599 | 11.525 | 112638 |
| 1776206400 | 11.79 | 0.18 | 1.55 | 11.62 | 11.865 | 11.61 | 126134 |
| 1776120000 | 11.61 | 0.12 | 1.04 | 11.45 | 11.72 | 11.36 | 173574 |
| 1775860800 | 11.49 | -0.09 | -0.78 | 11.65 | 11.83 | 11.38 | 300883 |
| 1775774400 | 11.58 | -0.21 | -1.78 | 11.67 | 11.815 | 11.34 | 904076 |
| 1775688000 | 11.79 | 0.33 | 2.88 | 11.97 | 11.99 | 11.57 | 208874 |
| 1775601600 | 11.46 | -0.14 | -1.21 | 11.57 | 11.64 | 11.21 | 135106 |
| 1775515200 | 11.6 | -0.15 | -1.28 | 11.75 | 11.87 | 11.55 | 157516 |
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.
