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 | -1.84 | -10.4604889142 | 17.59 | 18 | 15.4001 | 445728 | 16.38564645 | SP |
| 4 | -2.05 | -11.5168539326 | 17.8 | 18.4 | 15.1985 | 430000 | 16.71635176 | SP |
| 12 | 2.93 | 22.8549141966 | 12.82 | 18.4 | 12.81 | 352892 | 16.52898188 | SP |
| 26 | -2.9 | -15.5495978552 | 18.65 | 20.4799 | 11.93 | 367004 | 16.44399719 | SP |
| 52 | -4.54 | -22.3755544603 | 20.29 | 28 | 11.93 | 330991 | 19.14209563 | SP |
| 156 | -3.54 | -18.3514774495 | 19.29 | 28 | 11.93 | 325053 | 19.14215213 | SP |
| 260 | -3.54 | -18.3514774495 | 19.29 | 28 | 11.93 | 325053 | 19.14215213 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 15.99 | 0.22 | 1.40 | 15.35 | 15.99 | 15.13 | 331785 |
| 1782426600 | 15.77 | -0.33 | -2.05 | 16.489999 | 16.559999 | 15.4001 | 391315 |
| 1782340200 | 16.1 | -0.69 | -4.11 | 16.82 | 16.82 | 15.7 | 607364 |
| 1782253800 | 16.79 | -0.37 | -2.16 | 16.44 | 17.2 | 16.3 | 521422 |
| 1782167400 | 17.16 | -0.26 | -1.49 | 17.59 | 18 | 17.15 | 262851 |
| 1781821800 | 17.42 | 0.46 | 2.71 | 17.37 | 17.5899 | 17.02 | 261355 |
| 1781735400 | 16.96 | -0.08 | -0.47 | 17.07 | 17.5505 | 16.88 | 249138 |
| 1781649000 | 17.04 | -0.1 | -0.58 | 17 | 17.41 | 16.9601 | 240043 |
| 1781562600 | 17.14 | 0.55 | 3.32 | 17.4 | 17.45 | 17.1 | 446724 |
| 1781303400 | 16.59 | 0.28 | 1.72 | 16.35 | 16.95 | 16.3 | 207179 |
| 1781217000 | 16.309999 | 0.89 | 5.77 | 15.41 | 16.3705 | 15.41 | 275145 |
| 1781130600 | 15.42 | -0.78 | -4.81 | 16.14 | 16.44 | 15.38 | 373483 |
| 1781044200 | 16.2 | -0.3 | -1.82 | 16.94 | 17.0101 | 15.46 | 376764 |
| 1780957800 | 16.5 | 0.85 | 5.43 | 16.219999 | 16.631 | 15.96 | 726897 |
| 1780698600 | 15.65 | -1.71 | -9.85 | 16.87 | 16.9299 | 15.1985 | 1095339 |
| 1780612200 | 17.36 | -0.14 | -0.80 | 17.11 | 17.57 | 16.82 | 499344 |
| 1780525800 | 17.5 | -0.46 | -2.56 | 17.95 | 18.17 | 17.43 | 361680 |
| 1780439400 | 17.96 | -0.16 | -0.88 | 17.91 | 18.4 | 17.7001 | 540834 |
| 1780353000 | 18.12 | 0.37 | 2.08 | 17.58 | 18.2 | 17.1 | 499411 |
| 1780093800 | 17.75 | -0.12 | -0.67 | 17.8 | 17.8 | 17.3099 | 233743 |
| 1780007400 | 17.87 | 0.12 | 0.68 | 17.61 | 17.9499 | 17.395 | 387747 |
| 1779921000 | 17.75 | 0.45 | 2.60 | 17.46 | 17.79 | 17.08 | 363319 |
| 1779834600 | 17.3 | 0.35 | 2.06 | 16.96 | 17.58 | 16.96 | 517276 |
| 1779489000 | 16.95 | -0.25 | -1.45 | 16.93 | 17.15 | 16.6169 | 251602 |
| 1779402600 | 17.2 | 0.64 | 3.86 | 16.55 | 17.2 | 16.3913 | 283702 |
| 1779316200 | 16.559999 | 0.56 | 3.50 | 16.37 | 16.64 | 16.2 | 169846 |
| 1779229800 | 16 | -0.18 | -1.11 | 16.16 | 16.258099 | 15.6 | 273952 |
| 1779143400 | 16.18 | -0.67 | -3.98 | 16.85 | 16.85 | 15.81 | 669131 |
| 1778884200 | 16.85 | -1.18 | -6.54 | 17.4 | 17.59 | 16.8 | 447603 |
| 1778797800 | 18.03 | 0.3 | 1.69 | 17.7 | 18.1991 | 17.3071 | 313733 |
| 1778711400 | 17.73 | 0.07 | 0.40 | 17.5 | 17.7699 | 17.155 | 244438 |
| 1778625000 | 17.66 | -0.19 | -1.06 | 17.6 | 17.66 | 16.9 | 300852 |
| 1778538600 | 17.85 | 0.43 | 2.47 | 17.25 | 18.07 | 17.0294 | 516028 |
| 1778279400 | 17.42 | -0.13 | -0.74 | 17.86 | 17.91 | 17.14 | 239330 |
| 1778193000 | 17.55 | -0.44 | -2.45 | 18.03 | 18.07 | 17.15 | 351841 |
| 1778106600 | 17.99 | 1.14 | 6.77 | 17.4 | 18.055 | 17.2767 | 399933 |
| 1778020200 | 16.85 | 0.6 | 3.69 | 16.649999 | 16.9699 | 16.5201 | 343452 |
| 1777933800 | 16.25 | 0.38 | 2.39 | 15.95 | 16.399999 | 15.95 | 401334 |
| 1777674600 | 15.87 | 0.32 | 2.06 | 15.67 | 16.16 | 15.67 | 243455 |
| 1777588200 | 15.55 | 0.36 | 2.37 | 15.39 | 15.7 | 15.25 | 220447 |
| 1777501800 | 15.19 | -0.43 | -2.75 | 15.65 | 15.65 | 14.94 | 260014 |
| 1777415400 | 15.62 | -0.43 | -2.68 | 15.51 | 15.74 | 15.27 | 317633 |
| 1777329000 | 16.05 | -0.04 | -0.25 | 16.12 | 16.2408 | 15.73 | 334491 |
| 1777069800 | 16.09 | -0.21 | -1.29 | 16.25 | 16.42 | 16.059999 | 249834 |
| 1776983400 | 16.3 | -0.12 | -0.73 | 16.29 | 16.629999 | 15.89 | 328393 |
| 1776897000 | 16.42 | 0.75 | 4.79 | 16.18 | 16.5 | 16.17 | 323841 |
| 1776810600 | 15.67 | -0.53 | -3.27 | 16.1 | 16.21 | 15.48 | 317355 |
| 1776724200 | 16.2 | 0.1 | 0.62 | 15.64 | 16.2 | 15.64 | 264878 |
| 1776465000 | 16.1 | 0.3 | 1.90 | 15.85 | 16.2498 | 15.7 | 230735 |
| 1776378600 | 15.8 | 0.09 | 0.57 | 15.79 | 15.8 | 15.15 | 337075 |
| 1776292200 | 15.71 | 0.18 | 1.16 | 15.6 | 15.71 | 15.16 | 282574 |
| 1776205800 | 15.53 | 0.59 | 3.95 | 15.5 | 15.9 | 15.41 | 401861 |
| 1776119400 | 14.94 | 0.41 | 2.82 | 14.17 | 15.02 | 14.1 | 234762 |
| 1775860200 | 14.53 | 0.14 | 0.97 | 14.47 | 14.7 | 14.4 | 333175 |
| 1775773800 | 14.39 | 0.24 | 1.70 | 14.09 | 14.58 | 13.9701 | 171015 |
| 1775687400 | 14.15 | 0.75 | 5.60 | 14.25 | 14.3 | 13.7973 | 249795 |
| 1775601000 | 13.4 | 0.1 | 0.75 | 12.97 | 13.4 | 12.81 | 178923 |
| 1775514600 | 13.3 | 0.48 | 3.74 | 12.82 | 13.31 | 12.82 | 189478 |
| 1775169000 | 12.82 | -0.19 | -1.46 | 12.53 | 13.01 | 12.26 | 262356 |
| 1775082600 | 13.01 | 0.06 | 0.46 | 13.2 | 13.2699 | 12.89 | 269207 |
| 1774996200 | 12.95 | 0.74 | 6.06 | 12.52 | 12.95 | 12.28 | 520937 |
| 1774909800 | 12.21 | -0.4 | -3.17 | 12.9 | 13.05 | 11.93 | 415080 |
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.
