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 | -0.3 | -2.19619326501 | 13.66 | 13.9 | 13.2 | 87474 | 13.67326379 | CS |
| 4 | -0.24 | -1.76470588235 | 13.6 | 14.54 | 13 | 103001 | 13.5998427 | CS |
| 12 | -2.37 | -15.0667514304 | 15.73 | 16.88 | 12.8 | 132825 | 14.13811095 | CS |
| 26 | -4.58 | -25.5295429208 | 17.94 | 19.2 | 12.8 | 137862 | 15.2472186 | CS |
| 52 | -3.94 | -22.774566474 | 17.3 | 21.28 | 12.8 | 162010 | 16.91663861 | CS |
| 156 | -10.17 | -43.2214194645 | 23.53 | 24.54 | 9.54 | 250297 | 16.17582127 | CS |
| 260 | -38.48 | -74.2283950617 | 51.84 | 67.33 | 9.54 | 297246 | 23.91098164 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783460400 | 13.67 | -0.1 | -0.73 | 13.86 | 13.9 | 13.47 | 139625 |
| 1783374000 | 13.77 | 0.34 | 2.53 | 13.48 | 13.79 | 13.48 | 110727 |
| 1783114800 | 13.43 | -0.16 | -1.18 | 13.67 | 13.67 | 13.42 | 12296 |
| 1783028400 | 13.59 | 0.16 | 1.19 | 13.66 | 13.78 | 13.48 | 87246 |
| 1782855600 | 13.43 | -0.04 | -0.30 | 13.46 | 13.54 | 13.25 | 97083 |
| 1782769200 | 13.47 | -0.19 | -1.39 | 13.59 | 13.66 | 13.41 | 148943 |
| 1782510000 | 13.66 | 0.52 | 3.96 | 13.1 | 13.7 | 13.1 | 143494 |
| 1782423600 | 13.14 | -0.3 | -2.23 | 13.46 | 13.54 | 13.08 | 143680 |
| 1782337200 | 13.44 | 0.16 | 1.20 | 13.44 | 13.71 | 13.33 | 67694 |
| 1782250800 | 13.28 | 0.21 | 1.61 | 13 | 13.34 | 13 | 109537 |
| 1782164400 | 13.07 | -0.46 | -3.40 | 13.68 | 13.75 | 13.07 | 134874 |
| 1781905200 | 13.53 | -0.27 | -1.96 | 13.68 | 13.77 | 13.53 | 41722 |
| 1781818800 | 13.8 | 0.35 | 2.60 | 13.62 | 13.87 | 13.55 | 61773 |
| 1781732400 | 13.45 | -0.48 | -3.45 | 13.88 | 14 | 13.45 | 157325 |
| 1781646000 | 13.93 | -0.19 | -1.35 | 14.17 | 14.17 | 13.91 | 64148 |
| 1781559600 | 14.12 | 0 | 0.00 | 14.25 | 14.54 | 14.06 | 70755 |
| 1781300400 | 14.12 | -0.06 | -0.42 | 14.2 | 14.41 | 14.06 | 73562 |
| 1781214000 | 14.18 | 0.52 | 3.81 | 13.68 | 14.2 | 13.68 | 163793 |
| 1781127600 | 13.66 | 0 | 0.00 | 13.6 | 13.76 | 13.41 | 128744 |
| 1781041200 | 13.66 | -0.15 | -1.09 | 13.95 | 14.23 | 13.65 | 158402 |
| 1780954800 | 13.81 | 0.21 | 1.54 | 13.62 | 13.83 | 13.37 | 96530 |
| 1780695600 | 13.6 | -0.08 | -0.58 | 13.56 | 13.67 | 13.5 | 111619 |
| 1780609200 | 13.68 | 0.02 | 0.15 | 13.75 | 13.8 | 13.5 | 124795 |
| 1780522800 | 13.66 | 0.02 | 0.15 | 13.52 | 13.9 | 13.52 | 292101 |
| 1780436400 | 13.64 | -0.2 | -1.45 | 13.84 | 13.84 | 13.48 | 97516 |
| 1780350000 | 13.84 | -0.32 | -2.26 | 14.04 | 14.25 | 13.82 | 129133 |
| 1780090800 | 14.16 | 0.41 | 2.98 | 13.6 | 14.16 | 13.59 | 840772 |
| 1780004400 | 13.75 | -0.35 | -2.48 | 13.89 | 14.08 | 13.72 | 170033 |
| 1779918000 | 14.1 | 0.77 | 5.78 | 13.53 | 14.4 | 13.53 | 391626 |
| 1779831600 | 13.33 | -0.4 | -2.91 | 13.69 | 13.76 | 13.18 | 131500 |
| 1779745200 | 13.73 | 0.17 | 1.25 | 13.6 | 13.75 | 13.6 | 14880 |
| 1779486000 | 13.56 | 0.06 | 0.44 | 13.52 | 13.67 | 13.46 | 69224 |
| 1779399600 | 13.5 | 0.3 | 2.27 | 13.21 | 13.68 | 13.1 | 149781 |
| 1779313200 | 13.2 | 0.37 | 2.88 | 12.94 | 13.36 | 12.8 | 175064 |
| 1779226800 | 12.83 | -0.37 | -2.80 | 13.05 | 13.08 | 12.82 | 172258 |
| 1778881200 | 13.2 | -0.37 | -2.73 | 13.35 | 13.56 | 13.08 | 248270 |
| 1778794800 | 13.57 | -1.05 | -7.18 | 15.5 | 15.8 | 13.52 | 607873 |
| 1778708400 | 14.62 | -0.4 | -2.66 | 15.1 | 15.1 | 14.53 | 173367 |
| 1778622000 | 15.02 | -0.22 | -1.44 | 15.19 | 15.19 | 14.8 | 103257 |
| 1778535600 | 15.24 | -1.08 | -6.62 | 16.18 | 16.18 | 15.2 | 167084 |
| 1778276400 | 16.32 | 0.07 | 0.43 | 16.19 | 16.329999 | 16.17 | 35022 |
| 1778190000 | 16.25 | -0.12 | -0.73 | 16.27 | 16.46 | 16.09 | 76623 |
| 1778103600 | 16.37 | 0.76 | 4.87 | 15.86 | 16.42 | 15.86 | 118110 |
| 1778017200 | 15.61 | 0.44 | 2.90 | 15.32 | 15.67 | 15.32 | 48499 |
| 1777930800 | 15.17 | -0.17 | -1.11 | 15.34 | 15.54 | 15.14 | 48468 |
| 1777671600 | 15.34 | -0.13 | -0.84 | 15.45 | 15.45 | 15.12 | 73621 |
| 1777585200 | 15.47 | 0.24 | 1.58 | 15.48 | 15.64 | 15.31 | 75092 |
| 1777498800 | 15.23 | -0.37 | -2.37 | 15.7 | 15.7 | 15.22 | 80048 |
| 1777412400 | 15.6 | -0.33 | -2.07 | 15.98 | 16 | 15.52 | 89987 |
| 1777326000 | 15.93 | -0.07 | -0.44 | 15.99 | 16.14 | 15.83 | 63662 |
| 1777066800 | 16 | -0.06 | -0.37 | 16.16 | 16.17 | 15.87 | 52977 |
| 1776980400 | 16.059999 | -0.32 | -1.95 | 16.44 | 16.44 | 15.99 | 84072 |
| 1776894000 | 16.379999 | -0.16 | -0.97 | 16.8 | 16.88 | 16.27 | 73414 |
| 1776807600 | 16.54 | -0.08 | -0.48 | 16.62 | 16.88 | 16.36 | 75285 |
| 1776721200 | 16.62 | 0.28 | 1.71 | 16.34 | 16.62 | 16.32 | 73909 |
| 1776462000 | 16.34 | 0.56 | 3.55 | 16.059999 | 16.559999 | 16.059999 | 132733 |
| 1776375600 | 15.78 | -0.01 | -0.06 | 15.77 | 15.95 | 15.75 | 38428 |
| 1776289200 | 15.79 | 0.02 | 0.13 | 15.73 | 16.059999 | 15.72 | 81799 |
| 1776202800 | 15.77 | 0.21 | 1.35 | 15.6 | 15.89 | 15.52 | 87157 |
| 1776116400 | 15.56 | 0.11 | 0.71 | 15.41 | 15.57 | 15.2 | 84577 |
| 1775857200 | 15.45 | -0.06 | -0.39 | 15.6 | 15.75 | 15.45 | 38940 |
| 1775770800 | 15.51 | 0.36 | 2.38 | 15.03 | 15.54 | 15 | 49226 |
| 1775684400 | 15.15 | 0.54 | 3.70 | 15.19 | 15.69 | 15.1 | 134315 |
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.
