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 | 0.065 | 0.359116022099 | 18.1 | 18.17 | 18.0242 | 104871 | 18.04766579 | SP |
| 4 | 0.115 | 0.637119113573 | 18.05 | 18.28 | 17.914157 | 91862 | 18.140096 | SP |
| 12 | 0.055 | 0.303699613473 | 18.11 | 18.45 | 17.89 | 125002 | 18.15529261 | SP |
| 26 | -0.175 | -0.954198473282 | 18.34 | 18.62 | 17.89 | 99528 | 18.26158362 | SP |
| 52 | 0.155 | 0.860632981677 | 18.01 | 18.62 | 17.89 | 89109 | 18.30215081 | SP |
| 156 | 0.615 | 3.50427350427 | 17.55 | 18.62 | 16.335 | 99774 | 17.79948913 | SP |
| 260 | -3.405 | -15.78581363 | 21.57 | 21.74 | 16.285 | 172168 | 18.64076816 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 18.165 | 0.12 | 0.67 | 18.05 | 18.17 | 18.05 | 20250 |
| 1781130600 | 18.0445 | -0.04 | -0.20 | 18.07 | 18.09 | 18.0401 | 55957 |
| 1781044200 | 18.08 | 0.04 | 0.23 | 18.06 | 18.09 | 18.0242 | 31896 |
| 1780957800 | 18.0379 | -0.02 | -0.12 | 18.09 | 18.09 | 18.0379 | 378477 |
| 1780698600 | 18.06 | -0.1 | -0.55 | 18.1 | 18.1 | 18.055 | 37775 |
| 1780612200 | 18.16 | 0.04 | 0.22 | 18.19 | 18.19 | 18.15 | 27433 |
| 1780525800 | 18.12 | -0.06 | -0.31 | 18.26 | 18.26 | 18.11 | 39696 |
| 1780439400 | 18.1758 | 0.02 | 0.11 | 18.21 | 18.21 | 18.17 | 22751 |
| 1780353000 | 18.155 | -0.11 | -0.60 | 18.12 | 18.165 | 18.11 | 28041 |
| 1780093800 | 18.265 | 0.03 | 0.16 | 18.26 | 18.28 | 18.2401 | 24288 |
| 1780007400 | 18.235 | 0.05 | 0.27 | 18.27 | 18.27 | 18.17 | 738996 |
| 1779921000 | 18.185 | 0.01 | 0.06 | 18.2 | 18.2091 | 18.1703 | 46109 |
| 1779834600 | 18.175 | 0.07 | 0.39 | 18.18 | 18.185 | 18.15 | 66617 |
| 1779489000 | 18.105 | 0.04 | 0.19 | 18.12 | 18.12 | 18.075 | 30719 |
| 1779402600 | 18.07 | 0 | 0.03 | 18.01 | 18.09 | 18 | 25819 |
| 1779316200 | 18.065 | 0.14 | 0.75 | 17.94 | 18.0697 | 17.94 | 14220 |
| 1779229800 | 17.93 | -0.09 | -0.47 | 17.94 | 17.955 | 17.914157 | 76685 |
| 1779143400 | 18.015 | 0 | 0.01 | 18.02 | 18.04 | 17.99 | 50220 |
| 1778884200 | 18.0135 | -0.12 | -0.67 | 18.05 | 18.05 | 18.0121 | 29432 |
| 1778797800 | 18.135 | -0.01 | -0.06 | 18.18 | 18.19 | 18.135 | 29662 |
| 1778711400 | 18.145 | 0 | 0.00 | 18.14 | 18.15 | 18.12 | 46101 |
| 1778625000 | 18.145 | -0.07 | -0.38 | 18.16 | 18.16 | 18.13 | 103623 |
| 1778538600 | 18.2144 | -0.03 | -0.17 | 18.24 | 18.25 | 18.21 | 20707 |
| 1778279400 | 18.2453 | 0.06 | 0.32 | 18.25 | 18.26 | 18.2401 | 16243 |
| 1778193000 | 18.188 | -0.06 | -0.34 | 18.28 | 18.28 | 18.185 | 50405 |
| 1778106600 | 18.25 | 0.09 | 0.50 | 18.25 | 18.2599 | 18.235 | 22882 |
| 1778020200 | 18.16 | 0.05 | 0.28 | 18.16 | 18.17 | 18.145 | 41027 |
| 1777933800 | 18.11 | -0.07 | -0.39 | 18.17 | 18.17 | 18.08 | 32078 |
| 1777674600 | 18.18 | -0.08 | -0.44 | 18.2 | 18.23 | 18.18 | 21623 |
| 1777588200 | 18.26 | 0.06 | 0.33 | 18.26 | 18.2779 | 18.22 | 47951 |
| 1777501800 | 18.2 | -0.07 | -0.38 | 18.24 | 18.24 | 18.18 | 26781 |
| 1777415400 | 18.27 | -0.01 | -0.03 | 18.26 | 18.28 | 18.245 | 28669 |
| 1777329000 | 18.275 | -0.04 | -0.22 | 18.28 | 18.32 | 18.26 | 1279025 |
| 1777069800 | 18.315 | 0.04 | 0.19 | 18.33 | 18.33 | 18.2788 | 355638 |
| 1776983400 | 18.28 | -0.05 | -0.27 | 18.35 | 18.35 | 18.22 | 29015 |
| 1776897000 | 18.33 | 0.02 | 0.11 | 18.38 | 18.38 | 18.31 | 35445 |
| 1776810600 | 18.31 | -0.07 | -0.35 | 18.35 | 18.35 | 18.3 | 67398 |
| 1776724200 | 18.375 | -0.01 | -0.03 | 18.38 | 18.3812 | 18.35 | 76484 |
| 1776465000 | 18.38 | 0.09 | 0.49 | 18.45 | 18.45 | 18.365 | 79659 |
| 1776378600 | 18.29 | -0.05 | -0.27 | 18.33 | 18.34 | 18.28 | 73357 |
| 1776292200 | 18.34 | 0.01 | 0.05 | 18.33 | 18.34 | 18.3 | 69117 |
| 1776205800 | 18.3302 | 0.06 | 0.33 | 18.3 | 18.34 | 18.29 | 44960 |
| 1776119400 | 18.27 | 0.06 | 0.33 | 18.19 | 18.27 | 18.19 | 122143 |
| 1775860200 | 18.21 | -0.04 | -0.22 | 18.26 | 18.26 | 18.18 | 86826 |
| 1775773800 | 18.25 | 0.04 | 0.22 | 18.22 | 18.2751 | 18.165 | 97127 |
| 1775687400 | 18.21 | 0.09 | 0.50 | 18.31 | 18.31 | 18.19 | 94916 |
| 1775601000 | 18.12 | 0.02 | 0.11 | 18.1 | 18.12 | 18.04 | 27757 |
| 1775514600 | 18.1 | 0.01 | 0.06 | 18.11 | 18.12 | 18.06 | 78374 |
| 1775169000 | 18.09 | 0.03 | 0.17 | 18.02 | 18.11 | 18.02 | 54819 |
| 1775082600 | 18.06 | -0.02 | -0.11 | 18.1 | 18.1 | 18.06 | 792375 |
| 1774996200 | 18.08 | 0.13 | 0.70 | 18.05 | 18.1088 | 18.02 | 557450 |
| 1774909800 | 17.955 | 0.05 | 0.26 | 17.99 | 17.995 | 17.9407 | 68029 |
| 1774650600 | 17.908 | -0.06 | -0.32 | 17.94 | 17.945 | 17.89 | 603979 |
| 1774564200 | 17.9659 | -0.14 | -0.78 | 18.05 | 18.0601 | 17.95 | 31586 |
| 1774477800 | 18.1077 | 0.08 | 0.44 | 18.13 | 18.14 | 18.1 | 151505 |
| 1774391400 | 18.0281 | -0.05 | -0.29 | 18.02 | 18.0694 | 17.995 | 34052 |
| 1774305000 | 18.08 | 0.08 | 0.47 | 18.04 | 18.14 | 18.03 | 92029 |
| 1774045800 | 17.995 | -0.17 | -0.94 | 18.11 | 18.11 | 17.98 | 24445 |
| 1773959400 | 18.1651 | 0.03 | 0.19 | 18.08 | 18.18 | 18.07 | 63765 |
| 1773873000 | 18.1308 | -0.09 | -0.49 | 18.21 | 18.21 | 18.125 | 37247 |
| 1773786600 | 18.22 | 0.05 | 0.30 | 18.24 | 18.24 | 18.2 | 52321 |
| 1773700200 | 18.165 | 0.07 | 0.39 | 18.17 | 18.18 | 18.15 | 36256 |
| 1773441000 | 18.095 | -0.09 | -0.47 | 18.18 | 18.1881 | 18.09 | 18718 |
| 1773354600 | 18.18 | -0.09 | -0.47 | 18.21 | 18.215 | 18.13 | 49813 |
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.
