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 | -0.1001 | -0.587096774194 | 17.05 | 17.065 | 16.59 | 333682 | 16.74443538 | SP |
| 4 | -1.1901 | -6.56063947078 | 18.14 | 18.28 | 16.59 | 430309 | 17.28557293 | SP |
| 12 | -1.4401 | -7.83088635128 | 18.39 | 19.13 | 16.59 | 671033 | 18.10483717 | SP |
| 26 | -1.1201 | -6.19867183177 | 18.07 | 19.13 | 16.59 | 589516 | 18.26398575 | SP |
| 52 | -0.9401 | -5.25489100056 | 17.89 | 19.13 | 16.59 | 319512 | 18.2022448 | SP |
| 156 | -8.5901 | -33.6339075959 | 25.54 | 26.05 | 16.59 | 156744 | 18.79421252 | SP |
| 260 | -2.7301 | -13.8724593496 | 19.68 | 30.3 | 16.59 | 180439 | 21.89203315 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 16.62 | -0.12 | -0.72 | 16.78 | 16.8096 | 16.59 | 507513 |
| 1782253800 | 16.739999 | -0.03 | -0.18 | 16.83 | 16.83 | 16.66 | 230760 |
| 1782167400 | 16.77 | -0.18 | -1.06 | 16.9 | 16.912 | 16.76 | 324632 |
| 1781821800 | 16.95 | -0.2 | -1.17 | 17.05 | 17.065 | 16.89 | 271822 |
| 1781735400 | 17.15 | 0.22 | 1.30 | 17.03 | 17.16 | 16.96 | 198982 |
| 1781649000 | 16.93 | 0.07 | 0.42 | 16.85 | 17.11 | 16.85 | 217064 |
| 1781562600 | 16.86 | 0.06 | 0.36 | 16.6 | 16.93 | 16.59 | 509763 |
| 1781303400 | 16.8 | 0.08 | 0.48 | 16.77 | 16.92 | 16.719999 | 257250 |
| 1781217000 | 16.719999 | -0.35 | -2.05 | 16.96 | 17.01 | 16.71 | 488949 |
| 1781130600 | 17.07 | 0.03 | 0.18 | 17.17 | 17.22 | 17.05 | 225894 |
| 1781044200 | 17.04 | 0.02 | 0.12 | 17.12 | 17.235 | 16.985 | 345295 |
| 1780957800 | 17.02 | -0.04 | -0.23 | 17 | 17.13 | 16.9 | 298163 |
| 1780698600 | 17.06 | -0.17 | -0.99 | 17.13 | 17.2 | 17 | 506638 |
| 1780612200 | 17.23 | -0.24 | -1.37 | 17.41 | 17.43 | 17.15 | 584992 |
| 1780525800 | 17.47 | -0.24 | -1.36 | 17.79 | 17.8164 | 17.46 | 679394 |
| 1780439400 | 17.71 | -0.19 | -1.06 | 17.85 | 17.87 | 17.69 | 580571 |
| 1780353000 | 17.9 | -0.03 | -0.17 | 17.94 | 18.05 | 17.7382 | 596042 |
| 1780093800 | 17.93 | -0.28 | -1.54 | 18.14 | 18.14 | 17.9 | 655716 |
| 1780007400 | 18.21 | 0.21 | 1.17 | 18.14 | 18.28 | 18.02 | 696427 |
| 1779921000 | 18 | -0.18 | -0.99 | 18.11 | 18.18 | 18 | 900015 |
| 1779834600 | 18.18 | -0.18 | -0.98 | 18.25 | 18.31 | 18.16 | 389151 |
| 1779489000 | 18.36 | 0.05 | 0.27 | 18.37 | 18.48 | 18.31 | 280476 |
| 1779402600 | 18.31 | -0.11 | -0.60 | 18.42 | 18.505 | 18.25 | 397905 |
| 1779316200 | 18.42 | -0.31 | -1.66 | 18.54 | 18.61 | 18.3199 | 528450 |
| 1779229800 | 18.73 | -0.01 | -0.05 | 18.71 | 18.8 | 18.61 | 491271 |
| 1779143400 | 18.74 | 0.6 | 3.31 | 18.54 | 18.76 | 18.53 | 842424 |
| 1778884200 | 18.14 | -0.39 | -2.10 | 18.37 | 18.41 | 18.12 | 669917 |
| 1778797800 | 18.53 | -0.45 | -2.37 | 18.69 | 18.695 | 18.45 | 683682 |
| 1778711400 | 18.98 | 0.05 | 0.26 | 18.97 | 19.13 | 18.917 | 583029 |
| 1778625000 | 18.93 | 0.17 | 0.91 | 18.91 | 19.02 | 18.67 | 610895 |
| 1778538600 | 18.76 | 0.15 | 0.81 | 18.72 | 18.82 | 18.64 | 606468 |
| 1778279400 | 18.61 | 0.16 | 0.87 | 18.41 | 18.678 | 18.4 | 445922 |
| 1778193000 | 18.45 | 0.01 | 0.05 | 18.305 | 18.47 | 18.2 | 864441 |
| 1778106600 | 18.44 | -0.48 | -2.54 | 18.65 | 18.69 | 18.44 | 1134310 |
| 1778020200 | 18.92 | -0.2 | -1.05 | 19 | 19.02 | 18.8 | 697759 |
| 1777933800 | 19.12 | 0.23 | 1.22 | 18.85 | 19.125 | 18.81 | 885988 |
| 1777674600 | 18.89 | 0.2 | 1.07 | 18.82 | 19.015 | 18.7301 | 944995 |
| 1777588200 | 18.69 | -0.15 | -0.80 | 18.73 | 18.74 | 18.585 | 552762 |
| 1777501800 | 18.84 | 0.07 | 0.37 | 18.81 | 18.88 | 18.7132 | 1125008 |
| 1777415400 | 18.77 | 0.26 | 1.40 | 18.7 | 18.78 | 18.5546 | 1221612 |
| 1777329000 | 18.51 | 0.24 | 1.31 | 18.37 | 18.51 | 18.32 | 1134952 |
| 1777069800 | 18.27 | -0.01 | -0.05 | 18.33 | 18.33 | 18.2099 | 357962 |
| 1776983400 | 18.28 | 0.07 | 0.38 | 18.21 | 18.32 | 18.175 | 438383 |
| 1776897000 | 18.21 | 0.03 | 0.17 | 18.24 | 18.325 | 18.19 | 545740 |
| 1776810600 | 18.18 | 0.1 | 0.55 | 18.13 | 18.235 | 18.11 | 475577 |
| 1776724200 | 18.08 | 0.13 | 0.72 | 17.96 | 18.1566 | 17.93 | 590126 |
| 1776465000 | 17.95 | -0.02 | -0.11 | 17.825 | 17.99 | 17.72 | 1074588 |
| 1776378600 | 17.97 | -0.1 | -0.55 | 18.06 | 18.15 | 17.96 | 508242 |
| 1776292200 | 18.07 | 0.31 | 1.75 | 17.9 | 18.1 | 17.9 | 533978 |
| 1776205800 | 17.76 | -0.01 | -0.06 | 17.85 | 17.93 | 17.75 | 650782 |
| 1776119400 | 17.77 | 0.02 | 0.11 | 17.86 | 17.955 | 17.74 | 1238271 |
| 1775860200 | 17.75 | -0.14 | -0.78 | 17.84 | 17.85 | 17.65 | 2368696 |
| 1775773800 | 17.89 | -0.1 | -0.56 | 18.06 | 18.08 | 17.81 | 981667 |
| 1775687400 | 17.99 | -0.06 | -0.33 | 17.85 | 18.015 | 17.77 | 1452967 |
| 1775601000 | 18.05 | -0.24 | -1.31 | 18.23 | 18.27 | 18.05 | 784988 |
| 1775514600 | 18.29 | 0.1 | 0.55 | 18.17 | 18.2909 | 18.15 | 1008771 |
| 1775169000 | 18.19 | 0.01 | 0.06 | 18.39 | 18.45 | 18.145 | 1070820 |
| 1775082600 | 18.18 | -0.22 | -1.20 | 18.18 | 18.2393 | 17.991 | 1669528 |
| 1774996200 | 18.4 | 0.11 | 0.60 | 18.26 | 18.508 | 18.14 | 1752334 |
| 1774909800 | 18.29 | -0.29 | -1.56 | 18.51 | 18.53 | 18.29 | 2893274 |
| 1774650600 | 18.58 | -0.13 | -0.69 | 18.81 | 18.81 | 18.51 | 1544111 |
| 1774564200 | 18.71 | -0.04 | -0.21 | 18.7 | 18.8 | 18.55 | 2221990 |
| 1774477800 | 18.75 | 0.23 | 1.24 | 18.44 | 18.7599 | 18.42 | 1372965 |
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.
