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 | -0.79 | -5.13654096229 | 15.38 | 15.43 | 14.1 | 503737 | 14.82202314 | CS |
| 4 | 1.1 | 8.15418828762 | 13.49 | 15.6 | 12.66 | 664193 | 14.00363263 | CS |
| 12 | 1.36 | 10.2796674225 | 13.23 | 15.6 | 10.8 | 737652 | 13.1166802 | CS |
| 26 | -2.23 | -13.2580261593 | 16.82 | 17.31 | 10.8 | 753303 | 13.16487698 | CS |
| 52 | -1.71 | -10.490797546 | 16.3 | 19.89 | 10.8 | 635389 | 14.64990848 | CS |
| 156 | -8.3 | -36.2603757099 | 22.89 | 28.73 | 10.5 | 627243 | 17.8962639 | CS |
| 260 | -92.32 | -86.3530072023 | 106.91 | 165.75 | 10.5 | 844409 | 29.46162768 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 14.59 | 0.11 | 0.76 | 14.7 | 14.94 | 14.41 | 318364 |
| 1783633200 | 14.48 | 0.17 | 1.19 | 14.36 | 14.51 | 14.1 | 334074 |
| 1783546800 | 14.31 | -0.73 | -4.85 | 14.76 | 14.81 | 14.2 | 516924 |
| 1783460400 | 15.04 | -0.03 | -0.20 | 15.07 | 15.43 | 15.01 | 604492 |
| 1783374000 | 15.07 | 0.05 | 0.33 | 15.18 | 15.25 | 14.8 | 733696 |
| 1783114800 | 15.02 | -0.29 | -1.89 | 15.38 | 15.38 | 14.96 | 329499 |
| 1783028400 | 15.31 | 0.46 | 3.10 | 15.1 | 15.6 | 15.1 | 797395 |
| 1782855600 | 14.85 | 0.28 | 1.92 | 14.45 | 14.96 | 14.4 | 812263 |
| 1782769200 | 14.57 | 0.14 | 0.97 | 14.55 | 14.8 | 14.27 | 838456 |
| 1782510000 | 14.43 | 0.87 | 6.42 | 13.4 | 14.5 | 13.4 | 885403 |
| 1782423600 | 13.56 | -0.17 | -1.24 | 13.71 | 13.94 | 13.53 | 375012 |
| 1782337200 | 13.73 | 0.35 | 2.62 | 13.35 | 13.96 | 13.35 | 579247 |
| 1782250800 | 13.38 | 0.54 | 4.21 | 12.66 | 13.42 | 12.66 | 743350 |
| 1782164400 | 12.84 | -0.45 | -3.39 | 13.2 | 13.54 | 12.68 | 1180834 |
| 1781905200 | 13.29 | 0.04 | 0.30 | 13.1 | 13.43 | 13.1 | 444584 |
| 1781818800 | 13.25 | 0.1 | 0.76 | 13.24 | 13.45 | 13.15 | 656267 |
| 1781732400 | 13.15 | -0.25 | -1.87 | 13.35 | 13.61 | 13.11 | 618341 |
| 1781646000 | 13.4 | -0.16 | -1.18 | 13.6 | 13.71 | 13.29 | 495264 |
| 1781559600 | 13.56 | 0.12 | 0.89 | 13.53 | 14.12 | 13.5 | 851508 |
| 1781300400 | 13.44 | -0.09 | -0.67 | 13.49 | 13.6 | 13.28 | 823064 |
| 1781214000 | 13.53 | 0.26 | 1.96 | 13.27 | 13.56 | 13.15 | 1084751 |
| 1781127600 | 13.27 | -0.01 | -0.08 | 13.03 | 13.41 | 13.03 | 631901 |
| 1781041200 | 13.28 | 0.02 | 0.15 | 13.25 | 13.48 | 12.97 | 935286 |
| 1780954800 | 13.26 | 0.41 | 3.19 | 12.92 | 13.39 | 12.9 | 727140 |
| 1780695600 | 12.85 | -0.32 | -2.43 | 12.91 | 13.22 | 12.74 | 913503 |
| 1780609200 | 13.17 | 0.26 | 2.01 | 12.95 | 13.34 | 12.95 | 741541 |
| 1780522800 | 12.91 | -0.47 | -3.51 | 13.27 | 13.27 | 12.84 | 657080 |
| 1780436400 | 13.38 | -0.29 | -2.12 | 13.47 | 13.55 | 13.12 | 861235 |
| 1780350000 | 13.67 | 0.37 | 2.78 | 13.29 | 13.77 | 13.29 | 720886 |
| 1780090800 | 13.3 | 0.54 | 4.23 | 12.78 | 13.46 | 12.77 | 1776753 |
| 1780004400 | 12.76 | 0.54 | 4.42 | 11.97 | 12.82 | 11.97 | 1599156 |
| 1779918000 | 12.22 | 0.04 | 0.33 | 12.03 | 12.6 | 12.02 | 750685 |
| 1779831600 | 12.18 | -0.09 | -0.73 | 12.23 | 12.65 | 11.92 | 782624 |
| 1779745200 | 12.27 | 0.43 | 3.63 | 11.75 | 12.38 | 11.75 | 523852 |
| 1779486000 | 11.84 | 0.31 | 2.69 | 11.64 | 12.08 | 11.46 | 832880 |
| 1779399600 | 11.53 | -0.82 | -6.64 | 11.85 | 11.85 | 10.8 | 2173365 |
| 1779313200 | 12.35 | 0.45 | 3.78 | 11.9 | 12.4 | 11.68 | 894083 |
| 1779226800 | 11.9 | -0.28 | -2.30 | 12.04 | 12.26 | 11.7 | 633384 |
| 1778881200 | 12.18 | 0.09 | 0.74 | 12.01 | 12.19 | 12 | 459643 |
| 1778794800 | 12.09 | -0.09 | -0.74 | 12.16 | 12.31 | 12.03 | 328348 |
| 1778708400 | 12.18 | -0.24 | -1.93 | 12.4 | 12.4 | 12.09 | 431940 |
| 1778622000 | 12.42 | -0.32 | -2.51 | 12.72 | 12.8 | 12.39 | 446421 |
| 1778535600 | 12.74 | -0.77 | -5.70 | 13.42 | 13.43 | 12.67 | 623773 |
| 1778276400 | 13.51 | 0.15 | 1.12 | 13.28 | 13.52 | 13.02 | 384549 |
| 1778190000 | 13.36 | 0.5 | 3.89 | 12.99 | 13.52 | 12.99 | 589243 |
| 1778103600 | 12.86 | 0.06 | 0.47 | 12.93 | 13.05 | 12.69 | 586065 |
| 1778017200 | 12.8 | -0.2 | -1.54 | 13.02 | 13.09 | 12.59 | 543725 |
| 1777930800 | 13 | 0.31 | 2.44 | 12.74 | 13.28 | 12.69 | 729341 |
| 1777671600 | 12.69 | 0.1 | 0.79 | 12.75 | 12.96 | 12.55 | 496471 |
| 1777585200 | 12.59 | 0.18 | 1.45 | 12.4 | 12.65 | 12.13 | 572242 |
| 1777498800 | 12.41 | 0.05 | 0.40 | 12.11 | 12.64 | 12.05 | 1040038 |
| 1777412400 | 12.36 | -0.49 | -3.81 | 12.93 | 12.96 | 12.31 | 1254949 |
| 1777326000 | 12.85 | 0 | 0.00 | 12.83 | 12.89 | 12.54 | 1280631 |
| 1777066800 | 12.85 | -0.09 | -0.70 | 13.09 | 13.09 | 12.76 | 868173 |
| 1776980400 | 12.94 | -0.65 | -4.78 | 13.29 | 13.29 | 12.72 | 688694 |
| 1776894000 | 13.59 | 0.19 | 1.42 | 13.57 | 13.69 | 13.42 | 332902 |
| 1776807600 | 13.4 | -0.1 | -0.74 | 13.6 | 13.87 | 13.37 | 380148 |
| 1776721200 | 13.5 | 0.23 | 1.73 | 13.21 | 13.5 | 13.21 | 451401 |
| 1776462000 | 13.27 | 0.21 | 1.61 | 13.23 | 13.57 | 13.23 | 435352 |
| 1776375600 | 13.06 | 0.05 | 0.38 | 13.25 | 13.27 | 12.98 | 521100 |
| 1776289200 | 13.01 | 0.51 | 4.08 | 12.62 | 13.03 | 12.6 | 574555 |
| 1776202800 | 12.5 | 0.23 | 1.87 | 12.38 | 12.62 | 12.35 | 663249 |
| 1776116400 | 12.27 | 0.55 | 4.69 | 11.58 | 12.3 | 11.58 | 681853 |
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.
