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 | -0.41 | -2.80054644809 | 14.64 | 15.1 | 13.7 | 96180 | 14.22934466 | CS |
| 4 | -2.26 | -13.7052759248 | 16.49 | 17.06 | 12.74 | 312477 | 15.64437578 | CS |
| 12 | -0.55 | -3.72124492558 | 14.78 | 18.45 | 12.74 | 212817 | 15.96508664 | CS |
| 26 | 1.82 | 14.6655922643 | 12.41 | 18.45 | 12.41 | 255072 | 15.35006371 | CS |
| 52 | 4.53 | 46.7010309278 | 9.7 | 18.45 | 8.25 | 209172 | 13.99089469 | CS |
| 156 | 10.37 | 268.652849741 | 3.86 | 18.45 | 1.9 | 224644 | 8.631568 | CS |
| 260 | 10.37 | 268.652849741 | 3.86 | 18.45 | 1.9 | 224644 | 8.631568 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783028400 | 14.23 | 0.09 | 0.64 | 14.21 | 15.1 | 13.95 | 89760 |
| 1782855600 | 14.14 | -0.24 | -1.67 | 14.22 | 14.64 | 13.86 | 127908 |
| 1782769200 | 14.38 | 0 | 0.00 | 14.4 | 14.42 | 13.7 | 82253 |
| 1782510000 | 14.38 | 0.27 | 1.91 | 14.01 | 14.64 | 13.91 | 73587 |
| 1782423600 | 14.11 | -0.44 | -3.02 | 14.64 | 15.08 | 14.11 | 100970 |
| 1782337200 | 14.55 | -0.62 | -4.09 | 14.94 | 14.94 | 14.23 | 127651 |
| 1782250800 | 15.17 | 0.07 | 0.46 | 14.7 | 15.78 | 14.48 | 136073 |
| 1782164400 | 15.1 | -1.82 | -10.76 | 16.86 | 16.86 | 15.1 | 229942 |
| 1781905200 | 16.92 | 0.02 | 0.12 | 16.9 | 17.06 | 16.59 | 1517045 |
| 1781818800 | 16.9 | 1.15 | 7.30 | 15.97 | 17 | 15.97 | 718986 |
| 1781732400 | 15.75 | -0.28 | -1.75 | 16.03 | 16.89 | 15.71 | 510847 |
| 1781646000 | 16.03 | 0.18 | 1.14 | 15.74 | 16.34 | 15.56 | 392370 |
| 1781559600 | 15.85 | 1.52 | 10.61 | 15.24 | 16.03 | 15 | 494402 |
| 1781300400 | 14.33 | 0.6 | 4.37 | 14.17 | 14.5 | 13.78 | 170589 |
| 1781214000 | 13.73 | 0.72 | 5.53 | 13.17 | 13.88 | 13.15 | 213014 |
| 1781127600 | 13.01 | -0.19 | -1.44 | 13.05 | 13.6 | 12.74 | 251831 |
| 1781041200 | 13.2 | -1.31 | -9.03 | 14.7 | 14.88 | 12.95 | 185664 |
| 1780954800 | 14.51 | 0.33 | 2.33 | 15 | 15 | 14.51 | 124814 |
| 1780695600 | 14.18 | -2.16 | -13.22 | 15.84 | 15.84 | 14.11 | 330331 |
| 1780609200 | 16.34 | 0 | 0.00 | 16.489999 | 16.649999 | 15.68 | 148788 |
| 1780522800 | 16.34 | -1.69 | -9.37 | 17.85 | 18.13 | 16.16 | 215062 |
| 1780436400 | 18.03 | 1.03 | 6.06 | 16.99 | 18.45 | 16.98 | 310610 |
| 1780350000 | 17 | 0.93 | 5.79 | 15.76 | 17.14 | 15.6 | 138003 |
| 1780090800 | 16.07 | -0.11 | -0.68 | 15.99 | 16.29 | 15.34 | 108799 |
| 1780004400 | 16.18 | 0.66 | 4.25 | 15.52 | 16.219999 | 15.2 | 88717 |
| 1779918000 | 15.52 | -0.26 | -1.65 | 15.77 | 16.01 | 15.43 | 64302 |
| 1779831600 | 15.78 | 0.61 | 4.02 | 15.14 | 15.9 | 15.14 | 99354 |
| 1779745200 | 15.17 | 0.34 | 2.29 | 14.95 | 15.5 | 14.95 | 43836 |
| 1779486000 | 14.83 | 0.22 | 1.51 | 14.4 | 15 | 14.4 | 76577 |
| 1779399600 | 14.61 | 0.39 | 2.74 | 14.3 | 14.9 | 14.15 | 170090 |
| 1779313200 | 14.22 | 0.22 | 1.57 | 14.25 | 14.45 | 13.99 | 99790 |
| 1779226800 | 14 | -1.47 | -9.50 | 14.87 | 14.95 | 14 | 194407 |
| 1778881200 | 15.47 | -0.99 | -6.01 | 16.01 | 16.23 | 15.37 | 158914 |
| 1778794800 | 16.46 | -0.36 | -2.14 | 17.07 | 17.07 | 16.07 | 94186 |
| 1778708400 | 16.82 | -0.47 | -2.72 | 17.07 | 17.33 | 16.35 | 153110 |
| 1778622000 | 17.29 | -0.8 | -4.42 | 18 | 18 | 16.559999 | 223982 |
| 1778535600 | 18.09 | 1.45 | 8.71 | 16.64 | 18.44 | 16.64 | 404214 |
| 1778276400 | 16.64 | -0.11 | -0.66 | 16.77 | 16.87 | 16.42 | 125268 |
| 1778190000 | 16.75 | -0.02 | -0.12 | 16.87 | 17.6 | 16.48 | 211949 |
| 1778103600 | 16.77 | 1.27 | 8.19 | 15.68 | 16.78 | 15.33 | 207793 |
| 1778017200 | 15.5 | -0.38 | -2.39 | 16.07 | 16.45 | 15.25 | 166832 |
| 1777930800 | 15.88 | 0.35 | 2.25 | 15.49 | 16.07 | 15.49 | 153906 |
| 1777671600 | 15.53 | -0.75 | -4.61 | 16.29 | 16.29 | 15.08 | 209578 |
| 1777585200 | 16.28 | 1.27 | 8.46 | 15.26 | 16.3 | 15.26 | 116727 |
| 1777498800 | 15.01 | -0.57 | -3.66 | 15.51 | 15.51 | 14.89 | 136530 |
| 1777412400 | 15.58 | -0.57 | -3.53 | 15.35 | 15.86 | 15.2 | 99381 |
| 1777326000 | 16.149999 | 0.25 | 1.57 | 16 | 16.23 | 15.3 | 240124 |
| 1777066800 | 15.9 | -0.79 | -4.73 | 16.99 | 17.06 | 15.9 | 139809 |
| 1776980400 | 16.69 | -0.64 | -3.69 | 17.48 | 17.83 | 16.26 | 196994 |
| 1776894000 | 17.33 | 1.1 | 6.78 | 16.559999 | 17.48 | 16.379999 | 230404 |
| 1776807600 | 16.23 | -0.46 | -2.76 | 16.8 | 16.8 | 15.87 | 151706 |
| 1776721200 | 16.69 | 0.52 | 3.22 | 16.27 | 16.76 | 15.82 | 131575 |
| 1776462000 | 16.17 | -0.66 | -3.92 | 17 | 17.08 | 15.98 | 230664 |
| 1776375600 | 16.83 | 0.52 | 3.19 | 16.329999 | 16.84 | 16.3 | 219970 |
| 1776289200 | 16.309999 | 0.85 | 5.50 | 15.7 | 16.649999 | 15.5 | 306546 |
| 1776202800 | 15.46 | 0.18 | 1.18 | 15.36 | 15.74 | 15.18 | 190260 |
| 1776116400 | 15.28 | 0.43 | 2.90 | 14.74 | 15.33 | 14.14 | 110477 |
| 1775857200 | 14.85 | -0.16 | -1.07 | 15.05 | 15.41 | 14.83 | 105008 |
| 1775770800 | 15.01 | 0.33 | 2.25 | 14.78 | 15.2 | 14.49 | 80849 |
| 1775684400 | 14.68 | 0.37 | 2.59 | 15.39 | 15.8 | 14.53 | 114866 |
| 1775598000 | 14.31 | -0.48 | -3.25 | 14.97 | 14.97 | 14.15 | 80360 |
| 1775511600 | 14.79 | 0.15 | 1.02 | 14.76 | 14.95 | 14.1 | 113566 |
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.
