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 | -0.5495 | -3.22476525822 | 17.04 | 17.04 | 16.31 | 47162 | 16.75942544 | SP |
| 4 | 0.1605 | 0.982853643601 | 16.33 | 17.08 | 16.205 | 74904 | 16.69277558 | SP |
| 12 | -1.2095 | -6.83333333333 | 17.7 | 17.78 | 16 | 103628 | 16.94631075 | SP |
| 26 | 0.6005 | 3.7791063562 | 15.89 | 18.45 | 15.725 | 147027 | 17.23092606 | SP |
| 52 | -0.4095 | -2.42307692308 | 16.9 | 18.45 | 15.62 | 123070 | 16.99627081 | SP |
| 156 | -6.0995 | -27.0008853475 | 22.59 | 25.94 | 15.39 | 105062 | 18.89783848 | SP |
| 260 | -6.3295 | -27.7366345311 | 22.82 | 32.45 | 15.39 | 123312 | 22.90072339 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 16.454999 | -0.02 | -0.09 | 16.309999 | 16.575 | 16.309999 | 31033 |
| 1782513000 | 16.469999 | -0.4 | -2.37 | 16.93 | 16.93 | 16.4675 | 53250 |
| 1782426600 | 16.87 | 0.07 | 0.42 | 16.8 | 16.9497 | 16.6 | 22221 |
| 1782340200 | 16.799 | -0.2 | -1.18 | 17.02 | 17.02 | 16.67 | 43313 |
| 1782253800 | 17 | -0.08 | -0.47 | 17.04 | 17.04 | 16.84 | 85994 |
| 1782167400 | 17.08 | 0.14 | 0.83 | 16.98 | 17.08 | 16.89 | 46610 |
| 1781821800 | 16.94 | -0.05 | -0.26 | 16.84 | 16.96 | 16.84 | 64901 |
| 1781735400 | 16.985 | 0.49 | 2.99 | 16.57 | 17.0199 | 16.436399 | 80511 |
| 1781649000 | 16.4912 | -0.03 | -0.17 | 16.45 | 16.504999 | 16.35 | 31733 |
| 1781562600 | 16.52 | 0.09 | 0.55 | 16.28 | 16.54 | 16.204999 | 159084 |
| 1781303400 | 16.43 | -0.06 | -0.36 | 16.39 | 16.55 | 16.37 | 49842 |
| 1781217000 | 16.489999 | -0.19 | -1.14 | 16.7 | 16.81 | 16.48 | 92018 |
| 1781130600 | 16.68 | 0.1 | 0.60 | 16.67 | 16.68 | 16.445 | 104110 |
| 1781044200 | 16.579999 | -0.18 | -1.07 | 16.739999 | 16.739999 | 16.355 | 85783 |
| 1780957800 | 16.76 | 0.08 | 0.48 | 16.739999 | 16.76 | 16.594999 | 47495 |
| 1780698600 | 16.68 | 0.09 | 0.54 | 16.59 | 16.739999 | 16.575 | 211109 |
| 1780612200 | 16.59 | -0.3 | -1.78 | 16.76 | 16.76 | 16.4129 | 55784 |
| 1780525800 | 16.89 | 0.42 | 2.55 | 16.52 | 16.96 | 16.52 | 104348 |
| 1780439400 | 16.469999 | 0.22 | 1.35 | 16.329999 | 16.55 | 16.329999 | 54033 |
| 1780353000 | 16.25 | -0.37 | -2.23 | 16.62 | 16.62 | 16.25 | 85765 |
| 1780093800 | 16.62 | -0.16 | -0.95 | 16.8 | 16.8 | 16.55 | 75488 |
| 1780007400 | 16.78 | -0.21 | -1.24 | 16.94 | 16.94 | 16.754999 | 73970 |
| 1779921000 | 16.99 | 0 | 0.00 | 17 | 17.0193 | 16.745 | 55270 |
| 1779834600 | 16.99 | 0.01 | 0.06 | 16.95 | 17.05 | 16.93 | 38218 |
| 1779489000 | 16.98 | -0.19 | -1.11 | 17.08 | 17.1 | 16.95 | 37916 |
| 1779402600 | 17.17 | 0.02 | 0.12 | 17.29 | 17.52 | 17.1 | 34672 |
| 1779316200 | 17.15 | -0.28 | -1.61 | 17.47 | 17.73 | 17.15 | 41382 |
| 1779229800 | 17.43 | 0.16 | 0.93 | 17.35 | 17.47 | 17.215 | 50543 |
| 1779143400 | 17.27 | -0.33 | -1.87 | 17.48 | 17.58 | 17.22 | 56254 |
| 1778884200 | 17.5999 | 0.16 | 0.92 | 17.47 | 17.64 | 17.47 | 53693 |
| 1778797800 | 17.44 | -0.08 | -0.46 | 17.51 | 17.51 | 17.2601 | 20699 |
| 1778711400 | 17.52 | 0.3 | 1.72 | 17.22 | 17.585 | 17.22 | 51408 |
| 1778625000 | 17.223 | 0.23 | 1.37 | 17.14 | 17.27 | 17.09 | 139371 |
| 1778538600 | 16.99 | 0.36 | 2.15 | 16.73 | 17.04 | 16.73 | 34723 |
| 1778279400 | 16.633 | -0.08 | -0.46 | 16.64 | 16.89 | 16.633 | 21254 |
| 1778193000 | 16.71 | -0.33 | -1.94 | 16.9 | 16.9 | 16.61 | 84246 |
| 1778106600 | 17.04 | -0.16 | -0.93 | 17.1 | 17.13 | 17.01 | 38554 |
| 1778020200 | 17.2 | -0.05 | -0.29 | 17.08 | 17.33 | 17.08 | 10423 |
| 1777933800 | 17.25 | 0.4 | 2.37 | 16.95 | 17.26 | 16.88 | 39262 |
| 1777674600 | 16.85 | 0.04 | 0.24 | 16.78 | 16.85 | 16.61 | 113438 |
| 1777588200 | 16.81 | -0.14 | -0.80 | 17 | 17.05 | 16.79 | 32708 |
| 1777501800 | 16.945 | 0.12 | 0.68 | 16.8 | 17.0197 | 16.8 | 30791 |
| 1777415400 | 16.83 | -0.12 | -0.71 | 17.02 | 17.02 | 16.774999 | 36506 |
| 1777329000 | 16.95 | 0.01 | 0.06 | 16.92 | 16.95 | 16.82 | 28595 |
| 1777069800 | 16.94 | 0 | 0.00 | 16.99 | 17.05 | 16.94 | 90071 |
| 1776983400 | 16.94 | 0.55 | 3.36 | 16.52 | 17.12 | 16.52 | 91336 |
| 1776897000 | 16.39 | 0.03 | 0.18 | 16.239999 | 16.46 | 16.225 | 50194 |
| 1776810600 | 16.36 | 0.18 | 1.11 | 16.29 | 16.3795 | 16 | 236696 |
| 1776724200 | 16.18 | -0.21 | -1.28 | 16.48 | 16.48 | 16.17 | 97165 |
| 1776465000 | 16.39 | -0.42 | -2.50 | 16.64 | 16.64 | 16.32 | 601862 |
| 1776378600 | 16.81 | -0.16 | -0.94 | 16.95 | 16.96 | 16.8 | 146183 |
| 1776292200 | 16.97 | -0.16 | -0.93 | 17.11 | 17.11 | 16.9 | 115006 |
| 1776205800 | 17.13 | -0.17 | -0.98 | 17.26 | 17.26 | 17.045 | 455239 |
| 1776119400 | 17.3 | -0.39 | -2.20 | 17.75 | 17.78 | 17.3 | 73228 |
| 1775860200 | 17.69 | 0.2 | 1.14 | 17.45 | 17.71 | 17.45 | 76025 |
| 1775773800 | 17.49 | 0.08 | 0.46 | 17.58 | 17.71 | 17.4703 | 218588 |
| 1775687400 | 17.41 | -0.26 | -1.47 | 17.29 | 17.49 | 17.15 | 555646 |
| 1775601000 | 17.67 | 0.02 | 0.11 | 17.7 | 17.7501 | 17.61 | 494853 |
| 1775514600 | 17.65 | -0.18 | -1.01 | 17.83 | 17.83 | 17.61 | 164451 |
| 1775169000 | 17.83 | -0.09 | -0.50 | 18.13 | 18.15 | 17.8 | 819590 |
| 1775082600 | 17.92 | -0.03 | -0.17 | 17.88 | 18.0393 | 17.8197 | 253190 |
| 1774996200 | 17.95 | -0.36 | -1.94 | 18.1 | 18.28 | 17.8675 | 212589 |
| 1774909800 | 18.305 | -0.14 | -0.73 | 18.27 | 18.37 | 18.1552 | 184435 |
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.
