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 | 0.55 | 4.10447761194 | 13.4 | 13.95 | 13.18 | 1100871 | 13.38727476 | DR |
| 4 | 0.65 | 4.88721804511 | 13.3 | 13.95 | 12.58 | 1114223 | 13.20156024 | DR |
| 12 | -2.6 | -15.7099697885 | 16.55 | 16.63 | 12.58 | 1082898 | 14.06252117 | DR |
| 26 | 1.6 | 12.955465587 | 12.35 | 17.255 | 11.93 | 1021869 | 14.74953684 | DR |
| 52 | 2.65 | 23.4513274336 | 11.3 | 17.255 | 10.79 | 929503 | 13.56031293 | DR |
| 156 | 5.48 | 64.6989374262 | 8.47 | 17.255 | 7.465 | 1004425 | 10.76885189 | DR |
| 260 | 5.95 | 74.375 | 8 | 17.255 | 6.49 | 1244803 | 9.59851926 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 13.94 | 0.49 | 3.64 | 13.73 | 14.01 | 13.7 | 885434 |
| 1783636800 | 13.45 | 0.16 | 1.20 | 13.33 | 13.515 | 13.25 | 1047512 |
| 1783550400 | 13.29 | 0.01 | 0.08 | 13.28 | 13.47 | 13.275 | 885152 |
| 1783464000 | 13.28 | -0.19 | -1.41 | 13.57 | 13.59 | 13.245 | 968429 |
| 1783377600 | 13.47 | 0.22 | 1.66 | 13.4 | 13.51 | 13.18 | 1502389 |
| 1783032000 | 13.25 | 0.26 | 2.00 | 13.145 | 13.28 | 13.085 | 1141008 |
| 1782945600 | 12.99 | -0.17 | -1.29 | 12.93 | 13.205 | 12.92 | 1766884 |
| 1782859200 | 13.16 | -0.11 | -0.83 | 13.08 | 13.225 | 12.99 | 1050251 |
| 1782772800 | 13.27 | -0.18 | -1.34 | 13.39 | 13.415 | 13.21 | 805420 |
| 1782513600 | 13.45 | 0.08 | 0.60 | 13.39 | 13.52 | 13.37 | 1627103 |
| 1782427200 | 13.37 | 0.22 | 1.67 | 13.27 | 13.405 | 13.17 | 1087890 |
| 1782340800 | 13.15 | -0.07 | -0.53 | 13.23 | 13.325 | 13.055 | 1119610 |
| 1782254400 | 13.22 | 0.22 | 1.69 | 12.98 | 13.285 | 12.98 | 1069316 |
| 1782168000 | 13 | 0.41 | 3.26 | 12.88 | 13.045 | 12.74 | 1299987 |
| 1781822400 | 12.59 | -0.37 | -2.85 | 12.85 | 12.895 | 12.58 | 956784 |
| 1781736000 | 12.96 | -0.23 | -1.74 | 13.2 | 13.33 | 12.895 | 1251236 |
| 1781649600 | 13.19 | -0.02 | -0.15 | 13.11 | 13.2 | 12.995 | 1021365 |
| 1781563200 | 13.21 | -0.15 | -1.12 | 13.56 | 13.61 | 13.135 | 867677 |
| 1781304000 | 13.36 | 0.19 | 1.44 | 13.3 | 13.44 | 13.265 | 589454 |
| 1781217600 | 13.17 | 0.35 | 2.73 | 12.94 | 13.26 | 12.8857 | 706534 |
| 1781131200 | 12.82 | 0.01 | 0.08 | 12.67 | 12.9 | 12.67 | 1217219 |
| 1781044800 | 12.81 | 0 | 0.00 | 12.98 | 12.99 | 12.705 | 1169301 |
| 1780958400 | 12.81 | 0 | 0.00 | 12.69 | 12.885 | 12.66 | 880316 |
| 1780699200 | 12.81 | -0.35 | -2.66 | 13.17 | 13.2 | 12.76 | 968546 |
| 1780612800 | 13.16 | -0.05 | -0.38 | 13.21 | 13.28 | 13.0401 | 843113 |
| 1780526400 | 13.21 | -0.28 | -2.08 | 13.31 | 13.43 | 13.18 | 1620759 |
| 1780440000 | 13.49 | 0.3 | 2.27 | 13.34 | 13.565 | 13.245 | 1346930 |
| 1780353600 | 13.19 | 0.05 | 0.38 | 13.19 | 13.31 | 13.16 | 1000750 |
| 1780094400 | 13.14 | -0.19 | -1.43 | 13.32 | 13.32 | 13.025 | 1911294 |
| 1780008000 | 13.33 | -0.07 | -0.52 | 13.35 | 13.51 | 13.265 | 701629 |
| 1779921600 | 13.4 | -0.1 | -0.74 | 13.37 | 13.665 | 13.36 | 1327420 |
| 1779835200 | 13.5 | 0.12 | 0.90 | 13.44 | 13.52 | 13.265 | 1268091 |
| 1779489600 | 13.38 | -0.71 | -5.04 | 13.55 | 13.55 | 13.245 | 801530 |
| 1779403200 | 14.09 | -0.04 | -0.28 | 13.81 | 14.235 | 13.81 | 709031 |
| 1779316800 | 14.13 | 0.4 | 2.91 | 13.86 | 14.23 | 13.8417 | 1127784 |
| 1779230400 | 13.73 | -0.36 | -2.56 | 13.84 | 14.03 | 13.67 | 1024993 |
| 1779144000 | 14.09 | 0.07 | 0.50 | 14.01 | 14.115 | 13.91 | 696524 |
| 1778884800 | 14.02 | -0.26 | -1.82 | 14.08 | 14.245 | 14.01 | 702744 |
| 1778798400 | 14.28 | 0.04 | 0.28 | 14.41 | 14.43 | 14.195 | 1025545 |
| 1778712000 | 14.24 | -0.54 | -3.65 | 14.64 | 14.69 | 14.19 | 1132087 |
| 1778625600 | 14.78 | 0.04 | 0.27 | 14.81 | 14.93 | 14.73 | 839280 |
| 1778539200 | 14.74 | -0.86 | -5.51 | 14.96 | 14.99 | 14.49 | 2437365 |
| 1778280000 | 15.6 | 0.22 | 1.43 | 15.79 | 15.96 | 15.59 | 1509310 |
| 1778193600 | 15.38 | -0.55 | -3.45 | 15.8 | 15.8 | 15.38 | 1836646 |
| 1778107200 | 15.93 | -0.27 | -1.67 | 16.059999 | 16.079999 | 15.775 | 1012062 |
| 1778020800 | 16.2 | 0.44 | 2.79 | 16.1 | 16.44 | 16 | 901713 |
| 1777934400 | 15.76 | -0.01 | -0.06 | 15.9 | 16.04 | 15.65 | 1567410 |
| 1777675200 | 15.77 | -0.1 | -0.63 | 15.88 | 15.9 | 15.73 | 445348 |
| 1777588800 | 15.87 | 0.66 | 4.34 | 15.52 | 15.94 | 15.43 | 851691 |
| 1777502400 | 15.21 | -0.47 | -3.00 | 15.47 | 15.59 | 15.21 | 702287 |
| 1777416000 | 15.68 | -0.3 | -1.88 | 15.61 | 15.749 | 15.37 | 1121485 |
| 1777329600 | 15.98 | -0.07 | -0.44 | 16.149999 | 16.25 | 15.95 | 909844 |
| 1777070400 | 16.05 | 0.07 | 0.44 | 15.95 | 16.1 | 15.84 | 743972 |
| 1776984000 | 15.98 | 0.11 | 0.69 | 15.93 | 16.094999 | 15.905 | 871200 |
| 1776897600 | 15.87 | -0.31 | -1.92 | 16.399999 | 16.4195 | 15.845 | 1096648 |
| 1776811200 | 16.18 | -0.33 | -2.00 | 16.489999 | 16.57 | 16.12 | 1231483 |
| 1776724800 | 16.51 | 0.12 | 0.73 | 16.39 | 16.54 | 16.34 | 597721 |
| 1776465600 | 16.39 | -0.07 | -0.43 | 16.55 | 16.629999 | 16.355 | 811569 |
| 1776379200 | 16.46 | -0.19 | -1.14 | 16.6 | 16.62 | 16.254999 | 1442206 |
| 1776292800 | 16.649999 | 0.1 | 0.60 | 16.75 | 16.815 | 16.575 | 1648491 |
| 1776206400 | 16.55 | -0.21 | -1.25 | 16.97 | 16.98 | 16.54 | 1770190 |
| 1776120000 | 16.76 | -0.38 | -2.22 | 16.98 | 16.98 | 16.59 | 1234020 |
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.
