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 | -0.88 | -6.11961057024 | 14.38 | 14.7 | 12.97 | 120514 | 13.44437824 | CS |
| 4 | -1.12 | -7.66073871409 | 14.62 | 15.35 | 12.92 | 153019 | 13.95925709 | CS |
| 12 | 9.85 | 269.863013699 | 3.65 | 16.92 | 3.62 | 715458 | 5.71592833 | CS |
| 26 | 9.98 | 283.522727273 | 3.52 | 16.92 | 2.59 | 628470 | 4.56094241 | CS |
| 52 | 12.13 | 885.401459854 | 1.37 | 16.92 | 1.3 | 844052 | 4.16276466 | CS |
| 156 | 8 | 145.454545455 | 5.5 | 16.92 | 0.99 | 571605 | 4.15055043 | CS |
| 260 | 8 | 145.454545455 | 5.5 | 16.92 | 0.99 | 571605 | 4.15055043 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 13.5 | 0.33 | 2.51 | 13.13 | 13.65 | 12.97 | 119794 |
| 1783633200 | 13.17 | -0.56 | -4.08 | 13.7 | 13.98 | 13.02 | 134927 |
| 1783546800 | 13.73 | 0.32 | 2.39 | 13.26 | 13.87 | 13.12 | 100187 |
| 1783460400 | 13.41 | 0.09 | 0.68 | 13.32 | 13.62 | 13.16 | 109659 |
| 1783374000 | 13.32 | -1.33 | -9.08 | 14.58 | 14.58 | 13.16 | 224535 |
| 1783114800 | 14.65 | 0.1 | 0.69 | 14.38 | 14.7 | 14.38 | 33263 |
| 1783028400 | 14.55 | -0.76 | -4.96 | 15.18 | 15.19 | 14.37 | 178482 |
| 1782855600 | 15.31 | 0.85 | 5.88 | 14.55 | 15.35 | 14.26 | 307576 |
| 1782769200 | 14.46 | 0.3 | 2.12 | 14.16 | 14.5 | 13.65 | 200486 |
| 1782510000 | 14.16 | 0.53 | 3.89 | 13.55 | 14.3 | 13.51 | 224197 |
| 1782423600 | 13.63 | 0.39 | 2.95 | 13.05 | 13.7 | 12.96 | 121067 |
| 1782337200 | 13.24 | 0.05 | 0.38 | 13.08 | 13.61 | 12.92 | 94112 |
| 1782250800 | 13.19 | -0.55 | -4.00 | 13.35 | 13.61 | 13 | 144998 |
| 1782164400 | 13.74 | -0.32 | -2.28 | 13.91 | 14.22 | 13.59 | 159650 |
| 1781905200 | 14.06 | -0.16 | -1.13 | 14.01 | 14.27 | 13.97 | 168491 |
| 1781818800 | 14.22 | 0.79 | 5.88 | 13.58 | 14.39 | 13.24 | 181588 |
| 1781732400 | 13.43 | -0.11 | -0.81 | 13.5 | 14.04 | 13.21 | 119978 |
| 1781646000 | 13.54 | -0.13 | -0.95 | 13.71 | 13.93 | 12.99 | 96497 |
| 1781559600 | 13.67 | -0.17 | -1.23 | 13.94 | 14.34 | 13.52 | 150678 |
| 1781300400 | 13.84 | -0.72 | -4.95 | 14.62 | 15 | 13.71 | 156997 |
| 1781214000 | 14.56 | 0.06 | 0.41 | 14.37 | 15.2 | 14.09 | 196908 |
| 1781127600 | 14.5 | -0.56 | -3.72 | 14.65 | 15.36 | 14.35 | 159732 |
| 1781041200 | 15.06 | -0.54 | -3.46 | 15.04 | 16.18 | 14.62 | 307617 |
| 1780954800 | 15.6 | -0.61 | -3.76 | 16.2 | 16.5 | 14.95 | 311550 |
| 1780695600 | 16.21 | 1 | 6.57 | 15 | 16.92 | 15 | 395391 |
| 1780609200 | 15.21 | 1.02 | 7.19 | 14.1 | 15.48 | 14.1 | 257282 |
| 1780522800 | 14.19 | -0.72 | -4.83 | 14.76 | 15 | 13.89 | 216625 |
| 1780436400 | 14.91 | -0.24 | -1.58 | 15 | 15.149999 | 14.76 | 106732 |
| 1780350000 | 15.149999 | 0.6 | 4.12 | 14.37 | 15.36 | 14.309999 | 195811 |
| 1780090800 | 14.549999 | -0.12 | -0.82 | 14.669999 | 15 | 14.25 | 248686 |
| 1780004400 | 14.669999 | 1.5 | 11.39 | 12.93 | 14.82 | 12.75 | 403061 |
| 1779918000 | 13.169999 | -0.48 | -3.52 | 13.35 | 13.649999 | 12.54 | 241688 |
| 1779831600 | 13.649999 | -0.45 | -3.19 | 14.34 | 14.46 | 12.78 | 369700 |
| 1779745200 | 14.1 | 0.24 | 1.73 | 13.77 | 14.549999 | 13.77 | 34863 |
| 1779486000 | 13.86 | -0.21 | -1.49 | 14.129999 | 14.22 | 13.47 | 139778 |
| 1779399600 | 14.07 | 0.39 | 2.85 | 13.53 | 14.399999 | 13.35 | 105707 |
| 1779313200 | 13.68 | 0.36 | 2.70 | 13.44 | 13.77 | 13.049999 | 161418 |
| 1779226800 | 13.32 | -0.75 | -5.33 | 13.95 | 14.52 | 13.11 | 251638 |
| 1778881200 | 14.07 | -2.13 | -13.15 | 15.899999 | 16.08 | 13.83 | 388016 |
| 1778794800 | 16.2 | 0.03 | 0.19 | 16.049999 | 16.53 | 15.75 | 163213 |
| 1778708400 | 16.169999 | 0.27 | 1.70 | 15.78 | 16.98 | 15.72 | 504532 |
| 1778622000 | 15.899999 | -0.48 | -2.93 | 16.11 | 16.29 | 15.75 | 216506 |
| 1778535600 | 16.379999 | 0.42 | 2.63 | 15.75 | 16.5 | 15.39 | 291850 |
| 1778276400 | 15.96 | -0.12 | -0.75 | 15.66 | 16.379999 | 15.629999 | 356488 |
| 1778190000 | 16.08 | 0.54 | 3.47 | 15.36 | 16.29 | 15.36 | 244322 |
| 1778103600 | 15.54 | 1.35 | 9.51 | 14.25 | 15.629999 | 14.129999 | 502184 |
| 1778017200 | 14.19 | 0.84 | 6.29 | 13.379999 | 14.25 | 13.379999 | 226363 |
| 1777930800 | 13.35 | -0.42 | -3.05 | 13.919999 | 14.04 | 13.29 | 208222 |
| 1777671600 | 13.77 | -0.54 | -3.77 | 14.37 | 14.37 | 13.649999 | 284971 |
| 1777585200 | 14.309999 | 0.87 | 6.47 | 13.35 | 14.399999 | 13.35 | 276915 |
| 1777498800 | 13.44 | -0.15 | -1.10 | 13.14 | 13.86 | 13.08 | 451761 |
| 1777412400 | 13.59 | -0.48 | -3.41 | 14.07 | 14.129999 | 13.44 | 345276 |
| 1777326000 | 14.07 | 0.51 | 3.76 | 13.83 | 14.1 | 13.049999 | 291491 |
| 1777066800 | 13.559999 | 1.56 | 13.00 | 12.299999 | 13.71 | 12.18 | 511757 |
| 1776980400 | 12 | -3.72 | -23.66 | 16.95 | 16.95 | 11.79 | 1553511 |
| 1776894000 | 15.72 | 3.21 | 25.66 | 12.45 | 16.559999 | 12.45 | 1623519 |
| 1776807600 | 12.51 | 0.03 | 0.24 | 12.48 | 12.809999 | 12.149999 | 434352 |
| 1776721200 | 12.48 | 1.26 | 11.23 | 10.98 | 12.57 | 10.98 | 476810 |
| 1776462000 | 11.22 | 0.45 | 4.18 | 10.95 | 11.31 | 10.86 | 320935 |
| 1776375600 | 10.77 | -0.03 | -0.28 | 10.95 | 10.98 | 10.59 | 163406 |
| 1776289200 | 10.8 | 0.84 | 8.43 | 10.14 | 10.8 | 9.8999999 | 179791 |
| 1776202800 | 9.9599999 | 0 | 0.00 | 10.05 | 10.2 | 9.84 | 104680 |
| 1776116400 | 9.9599999 | 0.3 | 3.11 | 9.48 | 10.05 | 9.45 | 100307 |
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.
