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 | -0.0085 | -0.0472222222222 | 18 | 18.04 | 17.935 | 993015 | 17.98205266 | SP |
| 4 | 0.0215 | 0.119643850863 | 17.97 | 18.04 | 17.87 | 1027900 | 17.9688463 | SP |
| 12 | 0.2215 | 1.24648283624 | 17.77 | 18.2 | 17.72 | 1141814 | 18.01393313 | SP |
| 26 | -0.2185 | -1.19989017024 | 18.21 | 18.48 | 17.54 | 1420175 | 18.12992302 | SP |
| 52 | 0.2115 | 1.18953880765 | 17.78 | 18.51 | 17.54 | 1355006 | 18.13926046 | SP |
| 156 | 2.0815 | 13.0829666876 | 15.91 | 18.51 | 15.46 | 1415493 | 17.41682801 | SP |
| 260 | -2.5485 | -12.4074975657 | 20.54 | 20.76 | 15.23 | 1740367 | 17.74877108 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 17.97 | -0.02 | -0.11 | 17.94 | 17.98 | 17.935 | 1042654 |
| 1782167400 | 17.99 | 0 | 0.00 | 17.99 | 18.005 | 17.955 | 943858 |
| 1781821800 | 17.99 | 0.01 | 0.06 | 18.04 | 18.04 | 17.99 | 914126 |
| 1781735400 | 17.98 | -0.04 | -0.22 | 18 | 18.03 | 17.97 | 1071423 |
| 1781649000 | 18.02 | 0.01 | 0.06 | 18.01 | 18.02 | 18 | 902993 |
| 1781562600 | 18.01 | 0.05 | 0.28 | 18.02 | 18.02 | 17.99 | 1181415 |
| 1781303400 | 17.96 | 0.02 | 0.11 | 17.94 | 17.97 | 17.92 | 829603 |
| 1781217000 | 17.94 | 0.05 | 0.28 | 17.89 | 17.985 | 17.88 | 1022310 |
| 1781130600 | 17.89 | -0.01 | -0.06 | 17.9 | 17.91 | 17.87 | 975507 |
| 1781044200 | 17.9 | 0 | 0.00 | 17.95 | 17.95 | 17.87 | 1044991 |
| 1780957800 | 17.9 | -0.01 | -0.06 | 17.92 | 17.94 | 17.89 | 985421 |
| 1780698600 | 17.91 | -0.06 | -0.33 | 17.96 | 17.96 | 17.89 | 1478430 |
| 1780612200 | 17.97 | -0.01 | -0.06 | 17.98 | 18 | 17.97 | 1015430 |
| 1780525800 | 17.98 | -0.03 | -0.17 | 17.99 | 18 | 17.96 | 1189177 |
| 1780439400 | 18.01 | 0.01 | 0.06 | 18.01 | 18.02 | 18 | 858565 |
| 1780353000 | 18 | -0.02 | -0.08 | 17.99 | 18.0177 | 17.965 | 985103 |
| 1780093800 | 18.015 | -0.01 | -0.03 | 18.04 | 18.04 | 18.01 | 1105397 |
| 1780007400 | 18.02 | 0.04 | 0.22 | 17.99 | 18.03 | 17.98 | 991531 |
| 1779921000 | 17.98 | 0.01 | 0.06 | 17.97 | 17.995 | 17.97 | 992157 |
| 1779834600 | 17.97 | 0.05 | 0.28 | 17.96 | 17.98 | 17.94 | 821805 |
| 1779489000 | 17.92 | 0.03 | 0.17 | 17.94 | 17.94 | 17.9 | 957485 |
| 1779402600 | 17.89 | -0.1 | -0.56 | 17.88 | 17.92 | 17.86 | 1272284 |
| 1779316200 | 17.99 | 0.07 | 0.39 | 17.93 | 17.99 | 17.9209 | 794452 |
| 1779229800 | 17.92 | -0.09 | -0.50 | 17.96 | 17.9699 | 17.91 | 1497260 |
| 1779143400 | 18.01 | -0.01 | -0.06 | 18.02 | 18.046 | 17.99 | 906708 |
| 1778884200 | 18.02 | -0.08 | -0.41 | 18.04 | 18.05 | 18.01 | 1166235 |
| 1778797800 | 18.095 | -0.01 | -0.03 | 18.12 | 18.13 | 18.09 | 790042 |
| 1778711400 | 18.1 | -0.02 | -0.11 | 18.07 | 18.1 | 18.065 | 841779 |
| 1778625000 | 18.12 | -0.01 | -0.06 | 18.1 | 18.13 | 18.0906 | 1010075 |
| 1778538600 | 18.13 | -0.02 | -0.11 | 18.14 | 18.155 | 18.13 | 696308 |
| 1778279400 | 18.15 | 0.05 | 0.28 | 18.15 | 18.16 | 18.125 | 877213 |
| 1778193000 | 18.1 | -0.05 | -0.28 | 18.14 | 18.15 | 18.09 | 954613 |
| 1778106600 | 18.15 | 0.05 | 0.28 | 18.15 | 18.16 | 18.13 | 989153 |
| 1778020200 | 18.1 | 0.06 | 0.33 | 18.09 | 18.1 | 18.07 | 1029528 |
| 1777933800 | 18.04 | -0.06 | -0.33 | 18.08 | 18.1 | 18.02 | 1036822 |
| 1777674600 | 18.1 | -0.01 | -0.06 | 18.12 | 18.13 | 18.095 | 1802910 |
| 1777588200 | 18.11 | 0.04 | 0.22 | 18.09 | 18.12 | 18.065 | 1335058 |
| 1777501800 | 18.07 | -0.04 | -0.22 | 18.09 | 18.1 | 18.045 | 1025599 |
| 1777415400 | 18.11 | -0.02 | -0.11 | 18.11 | 18.115 | 18.08 | 776826 |
| 1777329000 | 18.13 | -0.01 | -0.06 | 18.13 | 18.14 | 18.1101 | 801971 |
| 1777069800 | 18.14 | 0.04 | 0.22 | 18.12 | 18.145 | 18.08 | 1081707 |
| 1776983400 | 18.1 | -0.02 | -0.11 | 18.11 | 18.13 | 18.04 | 1878563 |
| 1776897000 | 18.12 | 0.07 | 0.39 | 18.11 | 18.12 | 18.07 | 1959117 |
| 1776810600 | 18.05 | -0.13 | -0.72 | 18.09 | 18.1077 | 18.04 | 899597 |
| 1776724200 | 18.18 | 0.03 | 0.17 | 18.17 | 18.19 | 18.15 | 1095007 |
| 1776465000 | 18.15 | 0.07 | 0.39 | 18.14 | 18.2 | 18.13 | 1728056 |
| 1776378600 | 18.08 | -0.03 | -0.17 | 18.12 | 18.125 | 18.08 | 1096724 |
| 1776292200 | 18.11 | 0.02 | 0.11 | 18.09 | 18.1198 | 18.0506 | 998890 |
| 1776205800 | 18.09 | 0.01 | 0.06 | 18.05 | 18.1166 | 18.02 | 1559713 |
| 1776119400 | 18.08 | 0.05 | 0.28 | 17.99 | 18.08 | 17.95 | 975946 |
| 1775860200 | 18.03 | -0.01 | -0.06 | 18.01 | 18.06 | 18.0008 | 715061 |
| 1775773800 | 18.04 | 0.06 | 0.33 | 17.94 | 18.05 | 17.94 | 1282119 |
| 1775687400 | 17.98 | 0.15 | 0.84 | 18 | 18.06 | 17.935 | 2219929 |
| 1775601000 | 17.83 | 0.01 | 0.06 | 17.82 | 17.84 | 17.775 | 2081869 |
| 1775514600 | 17.82 | -0.02 | -0.11 | 17.8 | 17.83 | 17.795 | 1742707 |
| 1775169000 | 17.84 | 0.02 | 0.11 | 17.74 | 17.84 | 17.72 | 1680536 |
| 1775082600 | 17.82 | 0.07 | 0.39 | 17.77 | 17.84 | 17.77 | 1173630 |
| 1774996200 | 17.75 | 0.13 | 0.74 | 17.71 | 17.78 | 17.68 | 2680818 |
| 1774909800 | 17.62 | 0.07 | 0.40 | 17.69 | 17.7 | 17.6 | 2879881 |
| 1774650600 | 17.55 | -0.15 | -0.85 | 17.64 | 17.66 | 17.54 | 1578562 |
| 1774564200 | 17.7 | -0.2 | -1.12 | 17.75 | 17.79 | 17.683996 | 1018827 |
| 1774477800 | 17.9 | 0.05 | 0.28 | 17.91 | 17.928 | 17.8801 | 974697 |
| 1774391400 | 17.85 | -0.01 | -0.06 | 17.83 | 17.87 | 17.82 | 959958 |
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.
