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 | -1.03 | -5.86560364465 | 17.56 | 17.56 | 16.2 | 18633 | 16.62804125 | SP |
| 4 | -2.31 | -12.2611464968 | 18.84 | 21.12 | 16.2 | 17977 | 18.33660564 | SP |
| 12 | -0.28 | -1.66567519334 | 16.81 | 21.12 | 16.2 | 17552 | 18.34155507 | SP |
| 26 | -7.63 | -31.5811258278 | 24.16 | 24.458 | 16.2 | 15744 | 19.28054446 | SP |
| 52 | -9.18 | -35.7059509918 | 25.71 | 28.47 | 16.2 | 10542 | 21.07772479 | SP |
| 156 | -8.41 | -33.7209302326 | 24.94 | 30 | 16.2 | 5492 | 22.2609488 | SP |
| 260 | -8.41 | -33.7209302326 | 24.94 | 30 | 16.2 | 5492 | 22.2609488 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 16.2 | -0.51 | -3.06 | 16.5 | 16.75 | 16.2 | 27149 |
| 1781821800 | 16.711099 | -0.04 | -0.23 | 16.76 | 16.79 | 16.445 | 14675 |
| 1781735400 | 16.75 | -0.66 | -3.79 | 17.27 | 17.27 | 16.68 | 22984 |
| 1781649000 | 17.4095 | -0.26 | -1.49 | 17.56 | 17.56 | 17.27 | 9724 |
| 1781562600 | 17.6722 | 0.45 | 2.58 | 17.51 | 17.77 | 17.51 | 11043 |
| 1781303400 | 17.227 | -0.07 | -0.42 | 17.34 | 17.34 | 16.885 | 9451 |
| 1781217000 | 17.3 | -0.37 | -2.09 | 17.6 | 17.6 | 16.9707 | 43940 |
| 1781130600 | 17.67 | -0.43 | -2.38 | 17.69 | 17.94 | 17.57 | 12836 |
| 1781044200 | 18.1 | -0.45 | -2.43 | 18.41 | 18.56 | 17.8311 | 24890 |
| 1780957800 | 18.55 | -0.26 | -1.36 | 18.73 | 18.73 | 18.41 | 10750 |
| 1780698600 | 18.805 | -0.58 | -2.97 | 19.3 | 19.35 | 18.69 | 21335 |
| 1780612200 | 19.38 | 0.05 | 0.25 | 19.65 | 19.68 | 19.32 | 17201 |
| 1780525800 | 19.3317 | -0.69 | -3.43 | 19.92 | 19.92 | 19.195 | 13917 |
| 1780439400 | 20.0181 | -0.98 | -4.68 | 20.22 | 20.52 | 19.98 | 22458 |
| 1780353000 | 21 | 0.68 | 3.35 | 21.08 | 21.12 | 20.8365 | 18673 |
| 1780093800 | 20.32 | 0.95 | 4.90 | 19.65 | 20.32 | 19.63 | 23759 |
| 1780007400 | 19.37 | 0.8 | 4.30 | 18.58 | 19.4598 | 18.58 | 19246 |
| 1779921000 | 18.572 | -0.18 | -0.95 | 18.55 | 18.72 | 18.435 | 3819 |
| 1779834600 | 18.75 | -0.2 | -1.06 | 18.84 | 18.925 | 18.62 | 13715 |
| 1779489000 | 18.95 | 0.03 | 0.17 | 19.03 | 19.12 | 18.8 | 4800 |
| 1779402600 | 18.9179 | -0.04 | -0.24 | 19.14 | 19.15 | 18.8 | 10171 |
| 1779316200 | 18.9627 | 0.19 | 1.03 | 18.68 | 18.9627 | 18.5 | 8439 |
| 1779229800 | 18.7701 | -0.29 | -1.52 | 19.32 | 19.43 | 18.7701 | 10539 |
| 1779143400 | 19.0598 | 0.1 | 0.54 | 18.84 | 19.14 | 18.795 | 12575 |
| 1778884200 | 18.9582 | 0.61 | 3.31 | 18.6 | 19.32 | 18.6 | 20557 |
| 1778797800 | 18.351 | 0.24 | 1.32 | 18.06 | 18.47 | 17.99 | 35058 |
| 1778711400 | 18.1119 | -0.37 | -2.00 | 18.12 | 18.16 | 17.955 | 9129 |
| 1778625000 | 18.4813 | -0.22 | -1.20 | 18.88 | 18.88 | 18.41 | 6935 |
| 1778538600 | 18.7052 | -0.17 | -0.93 | 18.54 | 18.7052 | 18.54 | 15506 |
| 1778279400 | 18.88 | -0.23 | -1.19 | 18.86 | 19.02 | 18.8 | 20988 |
| 1778193000 | 19.107 | 0.32 | 1.70 | 19.11 | 19.34 | 19.1015 | 11191 |
| 1778106600 | 18.7883 | 0.14 | 0.73 | 18.55 | 18.9299 | 18.37 | 11826 |
| 1778020200 | 18.6519 | -0.07 | -0.39 | 18.835 | 18.86 | 18.53 | 11515 |
| 1777933800 | 18.725 | -0.07 | -0.38 | 18.72 | 19.09 | 18.695 | 38961 |
| 1777674600 | 18.7966 | 0.29 | 1.55 | 18.8 | 18.91 | 18.66 | 7679 |
| 1777588200 | 18.51 | -0.84 | -4.34 | 18.77 | 18.77 | 18 | 42447 |
| 1777501800 | 19.35 | -0.25 | -1.28 | 19.39 | 19.39 | 19.12 | 11579 |
| 1777415400 | 19.6 | 0.21 | 1.08 | 19.37 | 19.6 | 19.225 | 17739 |
| 1777329000 | 19.39 | 0.01 | 0.05 | 19.2 | 19.44 | 18.99 | 10132 |
| 1777069800 | 19.38 | 0.45 | 2.38 | 19.04 | 19.38 | 18.95 | 5949 |
| 1776983400 | 18.93 | -0.87 | -4.37 | 19.04 | 19.2987 | 18.8 | 13254 |
| 1776897000 | 19.795 | 0.44 | 2.25 | 19.48 | 19.82 | 19.48 | 11287 |
| 1776810600 | 19.36 | 0.29 | 1.52 | 19.2 | 19.48 | 19.01 | 9970 |
| 1776724200 | 19.07 | -0.2 | -1.01 | 19.18 | 19.18 | 18.95 | 15745 |
| 1776465000 | 19.265 | 0.11 | 0.55 | 19.43 | 19.65 | 19.1913 | 22784 |
| 1776378600 | 19.1587 | 0.38 | 2.02 | 19.15 | 19.19 | 18.79 | 17441 |
| 1776292200 | 18.78 | 0.69 | 3.81 | 18.19 | 18.9 | 18.17 | 17831 |
| 1776205800 | 18.09 | 0.43 | 2.44 | 17.92 | 18.1899 | 17.82 | 41418 |
| 1776119400 | 17.6584 | 0.64 | 3.75 | 17.06 | 17.6584 | 17.03 | 12502 |
| 1775860200 | 17.02 | -0.12 | -0.70 | 17.14 | 17.24 | 16.94 | 17274 |
| 1775773800 | 17.14 | -0.05 | -0.29 | 17.16 | 17.18 | 16.8001 | 26076 |
| 1775687400 | 17.1891 | 0.15 | 0.87 | 17.69 | 17.71 | 17.0301 | 16949 |
| 1775601000 | 17.0412 | -0.08 | -0.46 | 17.04 | 17.08 | 16.83 | 25111 |
| 1775514600 | 17.12 | 0.04 | 0.24 | 17.21 | 17.21 | 17.03 | 52219 |
| 1775169000 | 17.0792 | 0.17 | 1.03 | 16.75 | 17.0792 | 16.704999 | 10554 |
| 1775082600 | 16.9055 | -0.06 | -0.38 | 17.27 | 17.27 | 16.895 | 16348 |
| 1774996200 | 16.9702 | 0.54 | 3.28 | 16.81 | 17.03 | 16.6 | 8424 |
| 1774909800 | 16.4313 | 0.07 | 0.44 | 16.5 | 16.71 | 16.355 | 8935 |
| 1774650600 | 16.36 | -0.45 | -2.68 | 16.7 | 16.7 | 16.305 | 14504 |
| 1774564200 | 16.81 | -0.21 | -1.24 | 16.94 | 17.14 | 16.8 | 20267 |
| 1774477800 | 17.0213 | -0.07 | -0.42 | 17.28 | 17.35 | 16.978 | 15010 |
| 1774391400 | 17.093 | -0.61 | -3.43 | 17.57 | 17.57 | 17.061 | 10300 |
| 1774305000 | 17.7 | 0.17 | 0.97 | 17.69 | 17.85 | 17.57 | 8333 |
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.
