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 | -0.6982 | -3.95804988662 | 17.64 | 17.87 | 15.27 | 537950 | 16.52515563 | CS |
| 4 | 0.9418 | 5.88625 | 16 | 18.5 | 14.5 | 801048 | 16.38974691 | CS |
| 12 | -7.7582 | -31.4097165992 | 24.7 | 29.52 | 14.5 | 535780 | 19.01844409 | CS |
| 26 | -9.6182 | -36.2131024096 | 26.56 | 34.38 | 14.5 | 470125 | 20.91638192 | CS |
| 52 | -3.3782 | -16.625 | 20.32 | 34.38 | 14.5 | 298312 | 21.71418713 | CS |
| 156 | -6.0082 | -26.1795206972 | 22.95 | 34.38 | 8.85 | 146251 | 20.02831549 | CS |
| 260 | -11.0582 | -39.4935714286 | 28 | 34.38 | 8.85 | 96502 | 20.13369261 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 16.77 | 1.06 | 6.75 | 16.07 | 17.19 | 15.815 | 366110 |
| 1783549800 | 15.71 | -0.92 | -5.53 | 16.399999 | 16.399999 | 15.27 | 573930 |
| 1783463400 | 16.629999 | -0.56 | -3.26 | 17.18 | 17.18 | 15.885 | 763267 |
| 1783377000 | 17.19 | -0.04 | -0.23 | 17.64 | 17.87 | 16.9892 | 448493 |
| 1783031400 | 17.23 | 1.24 | 7.75 | 16.51 | 17.265 | 16.51 | 311554 |
| 1782945000 | 15.99 | 0.2 | 1.27 | 15.9 | 16.61 | 15.825 | 354943 |
| 1782858600 | 15.79 | 0.12 | 0.77 | 15.79 | 16 | 15.36 | 364430 |
| 1782772200 | 15.67 | -0.07 | -0.44 | 16 | 16 | 15.31 | 439543 |
| 1782513000 | 15.74 | 0.82 | 5.50 | 14.97 | 15.93 | 14.97 | 1813318 |
| 1782426600 | 14.92 | 0.09 | 0.61 | 15.15 | 15.38 | 14.766 | 512875 |
| 1782340200 | 14.83 | -0.81 | -5.18 | 15.1 | 15.43 | 14.5 | 635862 |
| 1782253800 | 15.64 | -0.33 | -2.07 | 15.35 | 16.379999 | 15.25 | 608672 |
| 1782167400 | 15.97 | -1.01 | -5.95 | 16.239999 | 16.71 | 15.7101 | 673811 |
| 1781821800 | 16.98 | 0.08 | 0.47 | 16.93 | 17.11 | 16.09 | 3880765 |
| 1781735400 | 16.9 | -0.12 | -0.71 | 17.25 | 17.66 | 16.745 | 828794 |
| 1781649000 | 17.02 | -0.11 | -0.64 | 17.27 | 17.69 | 17.01 | 610919 |
| 1781562600 | 17.13 | 0.62 | 3.76 | 18.05 | 18.5 | 16.81 | 870889 |
| 1781303400 | 16.51 | 0.54 | 3.38 | 16 | 16.57 | 15.904 | 360690 |
| 1781217000 | 15.97 | 1.01 | 6.75 | 15.03 | 16.1599 | 15.02 | 491590 |
| 1781130600 | 14.96 | -0.51 | -3.30 | 15.01 | 15.68 | 14.88 | 408808 |
| 1781044200 | 15.47 | -0.91 | -5.56 | 16.55 | 16.735 | 15.3 | 616514 |
| 1780957800 | 16.379999 | -0.12 | -0.73 | 16.6 | 16.95 | 16.29 | 605708 |
| 1780698600 | 16.5 | -2.21 | -11.81 | 18.2 | 18.22 | 16.42 | 712180 |
| 1780612200 | 18.71 | 0.64 | 3.54 | 18.66 | 19.13 | 18.57 | 301012 |
| 1780525800 | 18.07 | -1.64 | -8.32 | 19.38 | 19.425 | 18.02 | 439743 |
| 1780439400 | 19.71 | 0.06 | 0.31 | 19.81 | 20.214 | 19.22 | 411226 |
| 1780353000 | 19.65 | -0.46 | -2.29 | 19.64 | 20.03 | 19.25 | 338134 |
| 1780093800 | 20.11 | 0.16 | 0.80 | 20 | 20.755 | 19.5 | 364642 |
| 1780007400 | 19.95 | 0.07 | 0.35 | 19.75 | 20.49 | 19.14 | 424214 |
| 1779921000 | 19.88 | -0.95 | -4.56 | 20.5 | 20.87 | 19.82 | 372988 |
| 1779834600 | 20.83 | 0.23 | 1.12 | 21.19 | 21.5 | 20.49 | 325438 |
| 1779489000 | 20.6 | -0.8 | -3.74 | 20.86 | 21.0699 | 20.36 | 275547 |
| 1779402600 | 21.4 | 0.23 | 1.09 | 20.73 | 21.8 | 20.44 | 255458 |
| 1779316200 | 21.17 | 1.04 | 5.17 | 20.46 | 21.17 | 19.98 | 365785 |
| 1779229800 | 20.13 | -0.59 | -2.85 | 20.39 | 21.02 | 19.82 | 446400 |
| 1779143400 | 20.72 | -1.72 | -7.66 | 22.15 | 22.8 | 20.4501 | 638481 |
| 1778884200 | 22.44 | -2.27 | -9.19 | 23.77 | 23.985 | 21.36 | 903975 |
| 1778797800 | 24.71 | -1.65 | -6.26 | 26.38 | 26.38 | 24.2 | 513602 |
| 1778711400 | 26.36 | -0.47 | -1.75 | 26.12 | 27 | 25.9 | 255418 |
| 1778625000 | 26.83 | -0.04 | -0.15 | 26.48 | 27.34 | 25.81 | 418567 |
| 1778538600 | 26.87 | -0.32 | -1.18 | 27.5 | 29.52 | 26.35 | 674026 |
| 1778279400 | 27.19 | 2.54 | 10.30 | 24.95 | 27.44 | 24.95 | 443732 |
| 1778193000 | 24.65 | 0.07 | 0.28 | 25 | 25.81 | 24.58 | 320519 |
| 1778106600 | 24.58 | 1.53 | 6.64 | 24.12 | 24.84 | 23.8 | 250275 |
| 1778020200 | 23.05 | 0.39 | 1.72 | 23 | 23.55 | 22.75 | 270726 |
| 1777933800 | 22.66 | -0.47 | -2.03 | 22.7 | 23.8603 | 22.39 | 327403 |
| 1777674600 | 23.13 | 0.18 | 0.78 | 23.11 | 23.59 | 22.4 | 311832 |
| 1777588200 | 22.95 | 1.04 | 4.75 | 22.53 | 23.94 | 22.445 | 624616 |
| 1777501800 | 21.91 | -0.64 | -2.84 | 22.06 | 22.45 | 21.66 | 347621 |
| 1777415400 | 22.55 | 0.1 | 0.45 | 21.89 | 22.74 | 21.41 | 310119 |
| 1777329000 | 22.45 | -0.39 | -1.71 | 22.49 | 22.79 | 22.21 | 219784 |
| 1777069800 | 22.84 | 0.84 | 3.82 | 22.16 | 22.94 | 21.8 | 290480 |
| 1776983400 | 22 | -1.61 | -6.82 | 23.25 | 23.26 | 21.5 | 305867 |
| 1776897000 | 23.61 | 1.24 | 5.54 | 22.9 | 24.145 | 22.63 | 376659 |
| 1776810600 | 22.37 | -1.96 | -8.06 | 24.05 | 24.44 | 22.23 | 360568 |
| 1776724200 | 24.33 | -0.38 | -1.54 | 24.5 | 24.71 | 24 | 360146 |
| 1776465000 | 24.71 | 0.59 | 2.45 | 24.7 | 26.095 | 24.66 | 440812 |
| 1776378600 | 24.12 | -0.7 | -2.82 | 24.77 | 24.89 | 23.95 | 406373 |
| 1776292200 | 24.82 | -0.9 | -3.50 | 25.33 | 25.9 | 24.69 | 418398 |
| 1776205800 | 25.72 | 1.61 | 6.68 | 24.85 | 25.82 | 24.385 | 578897 |
| 1776119400 | 24.11 | 0.79 | 3.39 | 23.6 | 24.2485 | 22.9424 | 531185 |
| 1775860200 | 23.32 | 1.75 | 8.11 | 21.65 | 23.45 | 21.65 | 584599 |
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.
