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 | 0.29 | 2.0999275887 | 13.81 | 14.37 | 13.54 | 3216 | 13.91862056 | CS |
| 4 | 0.59 | 4.36713545522 | 13.51 | 14.37 | 13.3 | 2149 | 13.74510599 | CS |
| 12 | -0.39 | -2.69151138716 | 14.49 | 14.49 | 13.1 | 2312 | 13.7181198 | CS |
| 26 | 0.1 | 0.714285714286 | 14 | 15.5 | 12.93 | 1989 | 14.01051854 | CS |
| 52 | 2.99 | 26.9126912691 | 11.11 | 15.5 | 10.91 | 2242 | 13.03228444 | CS |
| 156 | -0.06 | -0.423728813559 | 14.16 | 15.5 | 10.36 | 1648 | 13.30181713 | CS |
| 260 | -0.42 | -2.89256198347 | 14.52 | 16.77 | 10.36 | 2104 | 13.93800642 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782510000 | 14.1 | 0.53 | 3.91 | 13.79 | 14.37 | 13.79 | 9814 |
| 1782423600 | 13.57 | -0.28 | -2.02 | 13.6 | 13.6 | 13.57 | 455 |
| 1782337200 | 13.85 | 0.31 | 2.29 | 13.78 | 13.85 | 13.78 | 1600 |
| 1782250800 | 13.54 | -0.27 | -1.96 | 13.74 | 13.98 | 13.54 | 3905 |
| 1782164400 | 13.81 | 0.02 | 0.15 | 13.81 | 13.81 | 13.81 | 305 |
| 1781905200 | 13.79 | 0.27 | 2.00 | 13.65 | 13.79 | 13.65 | 601 |
| 1781818800 | 13.52 | -0.29 | -2.10 | 13.66 | 13.66 | 13.52 | 1700 |
| 1781732400 | 13.81 | 0.18 | 1.32 | 13.7 | 13.81 | 13.66 | 900 |
| 1781646000 | 13.63 | 0.02 | 0.15 | 13.63 | 13.63 | 13.63 | 302 |
| 1781559600 | 13.61 | -0.09 | -0.66 | 13.99 | 13.99 | 13.61 | 2210 |
| 1781300400 | 13.7 | -0.17 | -1.23 | 13.77 | 13.77 | 13.7 | 2602 |
| 1781214000 | 13.87 | 0.23 | 1.69 | 13.87 | 13.87 | 13.87 | 3602 |
| 1781127600 | 13.64 | -0.11 | -0.80 | 13.64 | 13.64 | 13.64 | 650 |
| 1781041200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 2175 |
| 1780954800 | 13.75 | 0.12 | 0.88 | 13.99 | 13.99 | 13.75 | 1654 |
| 1780695600 | 13.63 | 0.13 | 0.96 | 13.87 | 13.96 | 13.63 | 1866 |
| 1780609200 | 13.5 | 0.1 | 0.75 | 13.3 | 13.5 | 13.3 | 1810 |
| 1780522800 | 13.4 | -0.1 | -0.74 | 13.4 | 13.4 | 13.4 | 1107 |
| 1780436400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 5055 |
| 1780350000 | 13.5 | -0.3 | -2.17 | 13.51 | 13.51 | 13.5 | 664 |
| 1780090800 | 13.8 | -0.05 | -0.36 | 13.8 | 13.8 | 13.8 | 1100 |
| 1780004400 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 542 |
| 1779918000 | 13.85 | 0 | 0.00 | 13.7 | 13.85 | 13.7 | 1901 |
| 1779831600 | 13.85 | 0.09 | 0.65 | 13.51 | 13.85 | 13.51 | 3653 |
| 1779745200 | 13.76 | 0.14 | 1.03 | 13.99 | 13.99 | 13.76 | 800 |
| 1779486000 | 13.62 | 0.13 | 0.96 | 13.5 | 13.79 | 13.5 | 2156 |
| 1779399600 | 13.49 | 0.14 | 1.05 | 13.35 | 13.49 | 13.35 | 626 |
| 1779313200 | 13.35 | 0.09 | 0.68 | 13.99 | 13.99 | 13.32 | 1199 |
| 1779226800 | 13.26 | 0 | 0.00 | 13.26 | 13.26 | 13.26 | 120 |
| 1778881200 | 13.26 | -0.14 | -1.04 | 13.27 | 13.27 | 13.26 | 1571 |
| 1778794800 | 13.4 | 0.09 | 0.68 | 13.26 | 13.4 | 13.26 | 2452 |
| 1778708400 | 13.31 | -0.14 | -1.04 | 13.34 | 13.34 | 13.25 | 1943 |
| 1778622000 | 13.45 | 0.07 | 0.52 | 13.64 | 13.64 | 13.45 | 514 |
| 1778535600 | 13.38 | 0.19 | 1.44 | 13.38 | 13.38 | 13.38 | 719 |
| 1778276400 | 13.19 | -0.11 | -0.83 | 13.3 | 13.3 | 13.1 | 2822 |
| 1778190000 | 13.3 | 0.04 | 0.30 | 13.4 | 13.4 | 13.3 | 2036 |
| 1778103600 | 13.26 | -0.22 | -1.63 | 13.37 | 13.37 | 13.26 | 4343 |
| 1778017200 | 13.48 | 0 | 0.00 | 13.48 | 13.48 | 13.48 | 2 |
| 1777930800 | 13.48 | -0.84 | -5.87 | 13.3 | 13.66 | 13.3 | 3210 |
| 1777671600 | 14.32 | 0.91 | 6.79 | 14.32 | 14.32 | 14.32 | 252 |
| 1777585200 | 13.41 | 0.12 | 0.90 | 13.29 | 13.41 | 13.28 | 908 |
| 1777498800 | 13.29 | -0.13 | -0.97 | 13.4 | 13.4 | 13.29 | 2707 |
| 1777412400 | 13.42 | -0.3 | -2.19 | 13.56 | 13.56 | 13.42 | 6308 |
| 1777326000 | 13.72 | -0.14 | -1.01 | 14 | 14.2 | 13.63 | 7266 |
| 1777066800 | 13.86 | 0.06 | 0.43 | 13.8 | 14 | 13.8 | 5550 |
| 1776980400 | 13.8 | -0.08 | -0.58 | 13.9 | 13.96 | 13.8 | 10741 |
| 1776894000 | 13.88 | 0.04 | 0.29 | 13.85 | 13.88 | 13.84 | 2062 |
| 1776807600 | 13.84 | -0.41 | -2.88 | 13.91 | 13.96 | 13.84 | 5379 |
| 1776721200 | 14.25 | -0.08 | -0.56 | 14.25 | 14.25 | 14.25 | 1400 |
| 1776462000 | 14.33 | 0.18 | 1.27 | 14.07 | 14.33 | 14.07 | 504 |
| 1776375600 | 14.15 | -0.04 | -0.28 | 14.15 | 14.3 | 14.15 | 2501 |
| 1776289200 | 14.19 | -0.06 | -0.42 | 14.02 | 14.37 | 14.02 | 4702 |
| 1776202800 | 14.25 | 0.43 | 3.11 | 14.145 | 14.33 | 13.96 | 1110 |
| 1776116400 | 13.82 | -0.03 | -0.22 | 14.34 | 14.4 | 13.82 | 6612 |
| 1775857200 | 13.85 | -0.53 | -3.69 | 13.85 | 13.85 | 13.85 | 205 |
| 1775770800 | 14.38 | 0.04 | 0.28 | 14.38 | 14.38 | 14.38 | 203 |
| 1775684400 | 14.34 | 0.49 | 3.54 | 14.1 | 14.34 | 14.1 | 825 |
| 1775598000 | 13.85 | -0.64 | -4.42 | 13.9 | 13.9 | 13.83 | 1821 |
| 1775511600 | 14.49 | 0.24 | 1.68 | 14.49 | 14.49 | 14.49 | 648 |
| 1775166000 | 14.25 | -0.25 | -1.72 | 14.5 | 14.63 | 14.24 | 5413 |
| 1775079600 | 14.5 | 0.6 | 4.32 | 14.37 | 14.5 | 14.37 | 2116 |
| 1774993200 | 13.9 | -0.12 | -0.86 | 13.9 | 13.9 | 13.9 | 300 |
| 1774906800 | 14.02 | -0.03 | -0.21 | 14.24 | 14.24 | 14.02 | 301 |
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.
