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 | -1.32 | -7.87589498807 | 16.76 | 17 | 15.447 | 55658 | 16.38143573 | SP |
| 4 | -1.61 | -9.44281524927 | 17.05 | 17.88 | 15.21 | 89733 | 16.68062247 | SP |
| 12 | 0.45 | 3.00200133422 | 14.99 | 18.0799 | 14.63 | 95044 | 16.77371967 | SP |
| 26 | 1.17 | 8.19901892081 | 14.27 | 18.0799 | 13.68 | 85733 | 15.9480029 | SP |
| 52 | 6.44 | 71.5555555556 | 9 | 18.0799 | 9 | 74502 | 14.49289017 | SP |
| 156 | 2.76 | 21.7665615142 | 12.68 | 18.0799 | 6.7812 | 52705 | 11.99607854 | SP |
| 260 | -1.86 | -10.7514450867 | 17.3 | 20.78 | 6.7812 | 74851 | 14.5482885 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 15.44 | -0.34 | -2.15 | 15.65 | 15.71 | 15.2701 | 55601 |
| 1782253800 | 15.78 | -0.83 | -5.00 | 15.82 | 15.99 | 15.5976 | 59124 |
| 1782167400 | 16.61 | 0.04 | 0.24 | 16.64 | 16.85 | 16.3355 | 78689 |
| 1781821800 | 16.57 | -0.03 | -0.18 | 16.579999 | 16.6701 | 16.48 | 32161 |
| 1781735400 | 16.6 | -0.17 | -1.01 | 16.76 | 17 | 16.53 | 52659 |
| 1781649000 | 16.77 | -0.18 | -1.06 | 16.83 | 16.9999 | 16.7518 | 54004 |
| 1781562600 | 16.95 | 0.46 | 2.79 | 16.95 | 17.05 | 16.9 | 84096 |
| 1781303400 | 16.489999 | 0.51 | 3.19 | 16.28 | 16.539 | 16.21 | 96498 |
| 1781217000 | 15.98 | 0.74 | 4.86 | 15.55 | 16.0899 | 15.4119 | 49697 |
| 1781130600 | 15.24 | -0.5 | -3.18 | 15.55 | 15.74 | 15.21 | 58686 |
| 1781044200 | 15.74 | -0.07 | -0.44 | 16.18 | 16.3112 | 15.46 | 71290 |
| 1780957800 | 15.81 | -0.05 | -0.32 | 16.01 | 16.245999 | 15.71 | 98632 |
| 1780698600 | 15.86 | -1.22 | -7.14 | 16.719999 | 16.719999 | 15.75 | 234741 |
| 1780612200 | 17.08 | -0.33 | -1.90 | 17.1 | 17.25 | 17 | 51639 |
| 1780525800 | 17.41 | -0.29 | -1.64 | 17.58 | 17.6599 | 17.287 | 68550 |
| 1780439400 | 17.7 | 0.43 | 2.49 | 17.37 | 17.88 | 17.37 | 212544 |
| 1780353000 | 17.27 | -0.08 | -0.46 | 17.19 | 17.3629 | 17.07 | 79852 |
| 1780093800 | 17.35 | 0.05 | 0.29 | 17.38 | 17.38 | 17.02 | 56310 |
| 1780007400 | 17.3 | 0.12 | 0.70 | 17.13 | 17.4 | 16.9206 | 147465 |
| 1779921000 | 17.18 | -0.02 | -0.12 | 17.05 | 17.19 | 16.95 | 118290 |
| 1779834600 | 17.2 | 0.49 | 2.93 | 17.09 | 17.2699 | 16.9719 | 152928 |
| 1779489000 | 16.71 | 0.04 | 0.24 | 16.69 | 16.94 | 16.6098 | 44090 |
| 1779402600 | 16.67 | 0.29 | 1.77 | 16.35 | 16.75 | 16.3 | 59382 |
| 1779316200 | 16.379999 | 0.41 | 2.57 | 16.12 | 16.43 | 16 | 52280 |
| 1779229800 | 15.97 | -0.29 | -1.78 | 16 | 16.1 | 15.675 | 208799 |
| 1779143400 | 16.26 | -0.35 | -2.11 | 16.629999 | 16.69 | 16.18 | 163914 |
| 1778884200 | 16.61 | -0.99 | -5.63 | 16.98 | 16.98 | 16.61 | 113768 |
| 1778797800 | 17.6 | -0.43 | -2.38 | 17.81 | 17.82 | 17.43 | 93794 |
| 1778711400 | 18.03 | 0.34 | 1.92 | 17.7 | 18.0799 | 17.6657 | 163718 |
| 1778625000 | 17.69 | -0.18 | -1.01 | 17.63 | 17.98 | 17.27 | 208092 |
| 1778538600 | 17.87 | 0.47 | 2.70 | 17.67 | 17.975 | 17.46 | 133158 |
| 1778279400 | 17.4 | 0.07 | 0.40 | 17.45 | 17.5599 | 17.29 | 53421 |
| 1778193000 | 17.33 | -0.17 | -0.97 | 17.67 | 17.72 | 17.31 | 95671 |
| 1778106600 | 17.5 | 0.61 | 3.61 | 17.23 | 17.52 | 17.225 | 353587 |
| 1778020200 | 16.89 | 0.23 | 1.38 | 16.8 | 16.97 | 16.8 | 38488 |
| 1777933800 | 16.66 | -0.26 | -1.54 | 16.9 | 16.9 | 16.6 | 64865 |
| 1777674600 | 16.92 | -0.04 | -0.24 | 16.86 | 17.0097 | 16.86 | 69490 |
| 1777588200 | 16.96 | 0.32 | 1.92 | 16.87 | 16.99 | 16.649999 | 72888 |
| 1777501800 | 16.64 | 0.29 | 1.77 | 16.76 | 16.83 | 16.399999 | 49812 |
| 1777415400 | 16.35 | -0.29 | -1.74 | 16.53 | 16.55 | 16.16 | 105500 |
| 1777329000 | 16.64 | 0.12 | 0.73 | 16.59 | 16.6837 | 16.48 | 255897 |
| 1777069800 | 16.52 | -0.01 | -0.06 | 16.629999 | 16.73 | 16.5 | 65304 |
| 1776983400 | 16.53 | -0.48 | -2.82 | 16.68 | 16.77 | 16.27 | 76127 |
| 1776897000 | 17.01 | 0.34 | 2.04 | 16.95 | 17.17 | 16.86 | 53412 |
| 1776810600 | 16.67 | -0.26 | -1.54 | 17.03 | 17.13 | 16.62 | 73322 |
| 1776724200 | 16.93 | -0.18 | -1.05 | 16.94 | 17 | 16.77 | 49166 |
| 1776465000 | 17.11 | 0.23 | 1.36 | 17.07 | 17.2 | 16.99 | 72253 |
| 1776378600 | 16.88 | 0.38 | 2.30 | 16.75 | 16.88 | 16.655 | 58085 |
| 1776292200 | 16.5 | -0.13 | -0.78 | 16.39 | 16.57 | 16.3106 | 296078 |
| 1776205800 | 16.629999 | 0.3 | 1.84 | 16.45 | 16.69 | 16.385 | 59944 |
| 1776119400 | 16.329999 | 0.4 | 2.51 | 15.91 | 16.37 | 15.8 | 77468 |
| 1775860200 | 15.93 | 0.37 | 2.38 | 15.8 | 16.059999 | 15.7894 | 55186 |
| 1775773800 | 15.56 | -0.09 | -0.58 | 15.53 | 15.67 | 15.415 | 26041 |
| 1775687400 | 15.65 | 0.8 | 5.39 | 15.66 | 15.89 | 15.5 | 62434 |
| 1775601000 | 14.85 | -0.12 | -0.80 | 14.85 | 14.91 | 14.67 | 17882 |
| 1775514600 | 14.97 | -0.01 | -0.07 | 14.99 | 15.1 | 14.8401 | 41399 |
| 1775169000 | 14.98 | -0.06 | -0.40 | 14.68 | 15.01 | 14.63 | 24860 |
| 1775082600 | 15.04 | 0.15 | 1.01 | 14.99 | 15.24 | 14.93 | 50098 |
| 1774996200 | 14.89 | 0.6 | 4.20 | 14.49 | 14.945 | 14.42692 | 34931 |
| 1774909800 | 14.29 | -0.07 | -0.49 | 14.6 | 14.6499 | 14.08 | 179233 |
| 1774650600 | 14.36 | 0.16 | 1.13 | 14.39 | 14.6 | 14.2511 | 25297 |
| 1774564200 | 14.2 | -0.57 | -3.86 | 14.56 | 14.6612 | 14.2 | 51175 |
| 1774477800 | 14.77 | 0.26 | 1.79 | 14.83 | 14.9199 | 14.66 | 23756 |
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.
