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 | 0.21 | 1.52838427948 | 13.74 | 14.17 | 13.69 | 723495 | 13.87484244 | DR |
| 4 | -1.45 | -9.41558441558 | 15.4 | 16.39 | 13.225 | 1240401 | 14.76475554 | DR |
| 12 | -4.38 | -23.8952536825 | 18.33 | 18.61 | 13.225 | 1067995 | 15.92785469 | DR |
| 26 | -7.17 | -33.9488636364 | 21.12 | 23.515 | 13.225 | 859957 | 17.63674742 | DR |
| 52 | -2.5 | -15.1975683891 | 16.45 | 23.515 | 13.225 | 703742 | 18.38721114 | DR |
| 156 | -12.25 | -46.7557251908 | 26.2 | 26.99 | 13.15 | 519660 | 18.42776259 | DR |
| 260 | -6.65 | -32.2815533981 | 20.6 | 33.205 | 13.15 | 406464 | 20.58828184 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 13.95 | 0 | 0.00 | 14.09 | 14.17 | 13.9 | 717251 |
| 1783377600 | 13.95 | 0.06 | 0.43 | 13.92 | 14 | 13.8555 | 551345 |
| 1783032000 | 13.89 | 0.16 | 1.17 | 13.92 | 13.985 | 13.83 | 875500 |
| 1782945600 | 13.73 | 0.3 | 2.23 | 13.74 | 13.805 | 13.69 | 749884 |
| 1782859200 | 13.43 | -0.24 | -1.76 | 13.4 | 13.54 | 13.225 | 1422424 |
| 1782772800 | 13.67 | -0.41 | -2.91 | 13.85 | 13.85 | 13.56 | 1577624 |
| 1782513600 | 14.08 | -0.11 | -0.78 | 14.04 | 14.16 | 13.9 | 1404179 |
| 1782427200 | 14.19 | -0.04 | -0.28 | 14.2 | 14.305 | 14.11 | 907783 |
| 1782340800 | 14.23 | -0.2 | -1.39 | 14.04 | 14.27 | 14.01 | 1100261 |
| 1782254400 | 14.43 | 0.31 | 2.20 | 14.27 | 14.45 | 14.1 | 984563 |
| 1782168000 | 14.12 | -0.76 | -5.11 | 14.22 | 14.39 | 14.08 | 1183818 |
| 1781822400 | 14.88 | -0.97 | -6.12 | 14.88 | 14.93 | 14.6903 | 2069613 |
| 1781736000 | 15.85 | -0.19 | -1.18 | 16.35 | 16.39 | 15.74 | 1982809 |
| 1781649600 | 16.04 | -0.05 | -0.31 | 16.16 | 16.213999 | 15.96 | 771112 |
| 1781563200 | 16.09 | 0.23 | 1.45 | 16.27 | 16.385 | 16.05 | 1017857 |
| 1781304000 | 15.86 | -0.02 | -0.13 | 16.01 | 16.219999 | 15.86 | 1890778 |
| 1781217600 | 15.88 | 0.55 | 3.59 | 15.9 | 15.98 | 15.63 | 1469687 |
| 1781131200 | 15.33 | 0.63 | 4.29 | 15.4 | 15.67 | 15.25 | 1650723 |
| 1781044800 | 14.7 | 0.63 | 4.48 | 14.52 | 14.8 | 14.33 | 1193979 |
| 1780958400 | 14.07 | -1.47 | -9.46 | 13.56 | 14.545 | 13.56 | 3043188 |
| 1780699200 | 15.54 | -0.48 | -3.00 | 15.53 | 15.62 | 15.38 | 1140131 |
| 1780612800 | 16.02 | 0.36 | 2.30 | 15.92 | 16.21 | 15.87 | 682762 |
| 1780526400 | 15.66 | -0.65 | -3.99 | 15.99 | 16.05 | 15.64 | 1180965 |
| 1780440000 | 16.309999 | -0.05 | -0.31 | 16.379999 | 16.379999 | 16.12 | 836644 |
| 1780353600 | 16.36 | -0.06 | -0.37 | 16.489999 | 16.549499 | 16.25 | 1370995 |
| 1780094400 | 16.42 | -0.22 | -1.32 | 16.52 | 16.57 | 16.32 | 927149 |
| 1780008000 | 16.64 | -0.01 | -0.06 | 16.51 | 16.75 | 16.489999 | 1236168 |
| 1779921600 | 16.649999 | 0.05 | 0.30 | 16.64 | 16.84 | 16.59 | 796110 |
| 1779835200 | 16.6 | 0.25 | 1.53 | 17.1 | 17.12 | 16.559999 | 1008612 |
| 1779489600 | 16.35 | -0.81 | -4.72 | 16.5 | 16.59 | 16.274999 | 1266348 |
| 1779403200 | 17.16 | -0.28 | -1.61 | 17.16 | 17.225 | 16.945 | 778117 |
| 1779316800 | 17.44 | 0.18 | 1.04 | 17.5 | 17.57 | 17.38 | 744981 |
| 1779230400 | 17.26 | -0.06 | -0.35 | 17.31 | 17.4815 | 17.155 | 688469 |
| 1779144000 | 17.32 | 0.75 | 4.53 | 17.2 | 17.375 | 17.05 | 696100 |
| 1778884800 | 16.57 | -0.27 | -1.60 | 16.9 | 16.9 | 16.489999 | 733778 |
| 1778798400 | 16.84 | -0.11 | -0.65 | 17.07 | 17.195 | 16.754999 | 514951 |
| 1778712000 | 16.95 | 0.03 | 0.18 | 16.92 | 17.1325 | 16.82 | 545680 |
| 1778625600 | 16.92 | -0.16 | -0.94 | 16.9 | 16.98 | 16.75 | 673560 |
| 1778539200 | 17.08 | -0.08 | -0.47 | 17.16 | 17.35 | 17.01 | 454654 |
| 1778280000 | 17.16 | 0.17 | 1.00 | 17.07 | 17.22 | 17.05 | 468518 |
| 1778193600 | 16.99 | -0.06 | -0.35 | 17.03 | 17.18 | 16.975 | 578614 |
| 1778107200 | 17.05 | 0.29 | 1.73 | 16.92 | 17.105 | 16.8 | 887620 |
| 1778020800 | 16.76 | -0.07 | -0.42 | 16.86 | 16.94 | 16.665 | 746804 |
| 1777934400 | 16.83 | 0.19 | 1.14 | 16.719999 | 16.96 | 16.719999 | 743169 |
| 1777675200 | 16.64 | -0.27 | -1.60 | 17.01 | 17.02 | 16.629999 | 1498598 |
| 1777588800 | 16.91 | 0.22 | 1.32 | 16.55 | 16.94 | 16.51 | 1203346 |
| 1777502400 | 16.69 | 0.01 | 0.06 | 16.59 | 16.83 | 16.53 | 861101 |
| 1777416000 | 16.68 | -0.16 | -0.95 | 16.5 | 16.68 | 16.43 | 1491709 |
| 1777329600 | 16.84 | 0.15 | 0.90 | 16.7 | 16.99 | 16.675 | 1575354 |
| 1777070400 | 16.69 | -0.53 | -3.08 | 16.61 | 16.81 | 16.521999 | 1302476 |
| 1776984000 | 17.22 | -0.46 | -2.60 | 17 | 17.31 | 16.88 | 1487079 |
| 1776897600 | 17.68 | 0.26 | 1.49 | 17.54 | 17.75 | 17.5001 | 668923 |
| 1776811200 | 17.42 | -0.75 | -4.13 | 17.71 | 17.73 | 17.335 | 932241 |
| 1776724800 | 18.17 | -0.34 | -1.84 | 18.4 | 18.4 | 18.11 | 1485221 |
| 1776465600 | 18.51 | 0.03 | 0.16 | 18.25 | 18.61 | 18.25 | 839873 |
| 1776379200 | 18.48 | 0.07 | 0.38 | 18.36 | 18.56 | 18.3 | 517697 |
| 1776292800 | 18.41 | -0.01 | -0.05 | 18.33 | 18.465 | 18.22 | 742255 |
| 1776206400 | 18.42 | -0.23 | -1.23 | 18.58 | 18.58 | 18.12 | 851155 |
| 1776120000 | 18.65 | -0.13 | -0.69 | 18.65 | 18.67 | 18.385 | 732797 |
| 1775860800 | 18.78 | -0.14 | -0.74 | 18.99 | 18.99 | 18.77 | 580246 |
| 1775774400 | 18.92 | -0.01 | -0.05 | 18.76 | 19.03 | 18.76 | 573426 |
| 1775688000 | 18.93 | 0.41 | 2.21 | 18.97 | 19.225 | 18.805 | 582009 |
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.
