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 | 0.7 | 4.97159090909 | 14.08 | 15.12 | 13.94 | 343905 | 14.75608264 | CS |
| 4 | 2.28 | 18.24 | 12.5 | 15.12 | 12.5 | 299191 | 13.859569 | CS |
| 12 | 3.49 | 30.9123117803 | 11.29 | 15.12 | 11.29 | 180571 | 13.10550438 | CS |
| 26 | 3.41 | 29.9912049252 | 11.37 | 15.12 | 11.02 | 182259 | 12.70366476 | CS |
| 52 | 5.19 | 54.1188738269 | 9.59 | 15.12 | 9.11 | 155792 | 11.91918748 | CS |
| 156 | 6.71 | 83.1474597274 | 8.07 | 15.12 | 6.5 | 146228 | 9.78520597 | CS |
| 260 | 1.5 | 11.2951807229 | 13.28 | 16.62 | 6.24 | 225212 | 10.61069294 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781905200 | 14.78 | -0.22 | -1.47 | 14.9 | 14.91 | 14.71 | 208328 |
| 1781818800 | 15 | 0.19 | 1.28 | 14.9 | 15.07 | 14.8 | 299895 |
| 1781732400 | 14.81 | -0.1 | -0.67 | 14.88 | 15.12 | 14.73 | 475708 |
| 1781646000 | 14.91 | 0.2 | 1.36 | 14.79 | 15.1 | 14.68 | 290610 |
| 1781559600 | 14.71 | 0.29 | 2.01 | 14.4 | 14.76 | 14.4 | 262199 |
| 1781300400 | 14.42 | 0.43 | 3.07 | 14.08 | 14.45 | 13.94 | 391111 |
| 1781214000 | 13.99 | 0.49 | 3.63 | 13.66 | 14.06 | 13.57 | 313143 |
| 1781127600 | 13.5 | -0.39 | -2.81 | 13.8 | 13.9 | 13.49 | 200129 |
| 1781041200 | 13.89 | -0.04 | -0.29 | 14 | 14.05 | 13.65 | 275119 |
| 1780954800 | 13.93 | 0.25 | 1.83 | 13.79 | 14.31 | 13.61 | 500382 |
| 1780695600 | 13.68 | 0.3 | 2.24 | 13.34 | 13.76 | 13.1 | 693066 |
| 1780609200 | 13.38 | 0.51 | 3.96 | 14.15 | 14.5 | 13.23 | 1224935 |
| 1780522800 | 12.87 | -0.38 | -2.87 | 13.15 | 13.15 | 12.85 | 84981 |
| 1780436400 | 13.25 | 0.17 | 1.30 | 13.1 | 13.25 | 13.08 | 158701 |
| 1780350000 | 13.08 | 0 | 0.00 | 13.07 | 13.18 | 12.88 | 76416 |
| 1780090800 | 13.08 | 0.06 | 0.46 | 13.03 | 13.2 | 13 | 209579 |
| 1780004400 | 13.02 | 0.09 | 0.70 | 12.98 | 13.18 | 12.9 | 65456 |
| 1779918000 | 12.93 | -0.15 | -1.15 | 13.06 | 13.12 | 12.87 | 51933 |
| 1779831600 | 13.08 | -0.07 | -0.53 | 13.13 | 13.31 | 13 | 140592 |
| 1779745200 | 13.15 | 0.3 | 2.33 | 12.85 | 13.26 | 12.7 | 156285 |
| 1779486000 | 12.85 | 0.27 | 2.15 | 12.5 | 12.92 | 12.5 | 113580 |
| 1779399600 | 12.58 | 0.4 | 3.28 | 12.21 | 12.58 | 12.21 | 89874 |
| 1779313200 | 12.18 | 0.25 | 2.10 | 11.95 | 12.23 | 11.95 | 82442 |
| 1779226800 | 11.93 | -0.2 | -1.65 | 12.07 | 12.07 | 11.81 | 73270 |
| 1778881200 | 12.13 | -0.12 | -0.98 | 12.29 | 12.29 | 12 | 115502 |
| 1778794800 | 12.25 | 0.27 | 2.25 | 11.99 | 12.28 | 11.95 | 107749 |
| 1778708400 | 11.98 | -0.16 | -1.32 | 12.14 | 12.24 | 11.92 | 60646 |
| 1778622000 | 12.14 | 0.11 | 0.91 | 11.98 | 12.17 | 11.8 | 84323 |
| 1778535600 | 12.03 | -0.47 | -3.76 | 12.49 | 12.49 | 12.03 | 107355 |
| 1778276400 | 12.5 | 0.01 | 0.08 | 12.2 | 12.5 | 12.2 | 60835 |
| 1778190000 | 12.49 | 0.03 | 0.24 | 12.45 | 12.6 | 12.34 | 73583 |
| 1778103600 | 12.46 | 0.11 | 0.89 | 12.44 | 12.55 | 12.37 | 94769 |
| 1778017200 | 12.35 | 0.33 | 2.75 | 12.12 | 12.4 | 12.12 | 96884 |
| 1777930800 | 12.02 | -0.07 | -0.58 | 12 | 12.16 | 11.91 | 80987 |
| 1777671600 | 12.09 | 0.24 | 2.03 | 11.85 | 12.12 | 11.76 | 136223 |
| 1777585200 | 11.85 | 0.17 | 1.46 | 11.69 | 11.94 | 11.67 | 79341 |
| 1777498800 | 11.68 | -0.14 | -1.18 | 11.74 | 11.87 | 11.6 | 158662 |
| 1777412400 | 11.82 | -0.19 | -1.58 | 11.98 | 12.27 | 11.73 | 66250 |
| 1777326000 | 12.01 | -0.14 | -1.15 | 12.19 | 12.33 | 11.99 | 49951 |
| 1777066800 | 12.15 | -0.13 | -1.06 | 12.16 | 12.26 | 12.07 | 66101 |
| 1776980400 | 12.28 | -0.37 | -2.92 | 12.57 | 12.79 | 12.24 | 116129 |
| 1776894000 | 12.65 | -0.05 | -0.39 | 12.9 | 12.95 | 12.6 | 107613 |
| 1776807600 | 12.7 | -0.1 | -0.78 | 12.81 | 12.9 | 12.6 | 108468 |
| 1776721200 | 12.8 | -0.12 | -0.93 | 12.76 | 12.94 | 12.55 | 135108 |
| 1776462000 | 12.92 | 0.5 | 4.03 | 12.4 | 12.96 | 12.4 | 107393 |
| 1776375600 | 12.42 | 0.04 | 0.32 | 12.38 | 12.6 | 12.32 | 74588 |
| 1776289200 | 12.38 | 0.1 | 0.81 | 12.21 | 12.41 | 12.15 | 113753 |
| 1776202800 | 12.28 | 0.09 | 0.74 | 12.25 | 12.45 | 12.18 | 167049 |
| 1776116400 | 12.19 | 0.22 | 1.84 | 11.95 | 12.22 | 11.81 | 244520 |
| 1775857200 | 11.97 | -0.16 | -1.32 | 12.14 | 12.2 | 11.84 | 82014 |
| 1775770800 | 12.13 | 0.07 | 0.58 | 12.03 | 12.18 | 11.99 | 78185 |
| 1775684400 | 12.06 | 0.44 | 3.79 | 11.84 | 12.16 | 11.84 | 127314 |
| 1775598000 | 11.62 | -0.13 | -1.11 | 11.75 | 11.81 | 11.53 | 122853 |
| 1775511600 | 11.75 | 0 | 0.00 | 11.82 | 11.82 | 11.68 | 205855 |
| 1775166000 | 11.75 | -0.18 | -1.51 | 11.82 | 12.01 | 11.61 | 95422 |
| 1775079600 | 11.93 | 0.02 | 0.17 | 12.37 | 12.7 | 11.9 | 321348 |
| 1774993200 | 11.91 | 0.36 | 3.12 | 11.61 | 11.99 | 11.61 | 270713 |
| 1774906800 | 11.55 | 0.09 | 0.79 | 11.46 | 11.75 | 11.43 | 179033 |
| 1774647600 | 11.46 | 0.04 | 0.35 | 11.29 | 11.51 | 11.29 | 147206 |
| 1774561200 | 11.42 | -0.05 | -0.44 | 11.36 | 11.51 | 11.31 | 142408 |
| 1774474800 | 11.47 | 0.11 | 0.97 | 11.42 | 11.78 | 11.42 | 146661 |
| 1774388400 | 11.36 | -0.09 | -0.79 | 11.44 | 11.44 | 11.27 | 124168 |
| 1774302000 | 11.45 | 0.19 | 1.69 | 11.35 | 11.65 | 11.2 | 232327 |
| 1774042800 | 11.26 | -0.26 | -2.26 | 11.54 | 11.6 | 11.2 | 227865 |
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.
