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 | 0.66 | 4.06403940887 | 16.24 | 16.9 | 15.23 | 51100 | 15.8187139 | SP |
| 4 | -0.64 | -3.6488027366 | 17.54 | 18.31 | 15.23 | 35865 | 16.414147 | SP |
| 12 | -4.8 | -22.1198156682 | 21.7 | 24.45 | 15.23 | 23596 | 19.36921742 | SP |
| 26 | -13.34 | -44.1137566138 | 30.24 | 33.92 | 15.23 | 69468 | 22.36220419 | SP |
| 52 | -7.54 | -30.8510638298 | 24.44 | 48.44 | 15.23 | 86207 | 31.4999517 | SP |
| 156 | -18.26 | -51.9340159272 | 35.16 | 48.44 | 14.54 | 68245 | 29.6956193 | SP |
| 260 | -18.26 | -51.9340159272 | 35.16 | 48.44 | 14.54 | 68245 | 29.6956193 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 16.9 | 0.83 | 5.16 | 16.725 | 17.08 | 16.725 | 44410 |
| 1782945000 | 16.07 | 0.36 | 2.29 | 15.7 | 16.17 | 15.61 | 23767 |
| 1782858600 | 15.71 | -0.45 | -2.78 | 15.5 | 15.71 | 15.47 | 17462 |
| 1782772200 | 16.16 | 0.48 | 3.06 | 15.65 | 16.17 | 15.48 | 86882 |
| 1782513000 | 15.68 | 0.19 | 1.23 | 15.23 | 15.82 | 15.23 | 42891 |
| 1782426600 | 15.49 | -0.26 | -1.65 | 16.239999 | 16.239999 | 15.25 | 84499 |
| 1782340200 | 15.75 | -0.76 | -4.60 | 16.399999 | 16.42 | 15.6 | 26399 |
| 1782253800 | 16.51 | -0.73 | -4.23 | 16.37 | 16.579999 | 16.37 | 8711 |
| 1782167400 | 17.24 | 0.27 | 1.59 | 17.52 | 17.68 | 17.2 | 48962 |
| 1781821800 | 16.97 | -0.28 | -1.62 | 17.41 | 17.41 | 16.725 | 17049 |
| 1781735400 | 17.25 | -0.61 | -3.42 | 17.5 | 17.75 | 17.21 | 18669 |
| 1781649000 | 17.86 | -0.24 | -1.33 | 17.93 | 17.94 | 17.67 | 13280 |
| 1781562600 | 18.1 | 1.54 | 9.30 | 18.1 | 18.31 | 18 | 36240 |
| 1781303400 | 16.559999 | -0.15 | -0.90 | 16.57 | 16.8 | 16.48 | 44191 |
| 1781217000 | 16.71 | 0.5 | 3.08 | 16.399999 | 16.81 | 16.23 | 29035 |
| 1781130600 | 16.21 | -0.29 | -1.76 | 16.28 | 16.46 | 16.18 | 8412 |
| 1781044200 | 16.5 | -0.26 | -1.55 | 16.62 | 16.62 | 16.05 | 115765 |
| 1780957800 | 16.76 | 1.08 | 6.89 | 16.8 | 16.94 | 16.75 | 5848 |
| 1780698600 | 15.68 | -1.99 | -11.26 | 16.57 | 16.629999 | 15.4176 | 34822 |
| 1780612200 | 17.67 | -0.24 | -1.34 | 17.54 | 17.82 | 17.44 | 18556 |
| 1780525800 | 17.91 | -1.08 | -5.69 | 18.55 | 18.64 | 17.89 | 12985 |
| 1780439400 | 18.99 | -0.92 | -4.62 | 19.68 | 19.68 | 18.77 | 31207 |
| 1780353000 | 19.91 | -0.15 | -0.75 | 19.65 | 19.93 | 19.49 | 19024 |
| 1780093800 | 20.06 | 0.05 | 0.25 | 19.83 | 20.3 | 19.82 | 13244 |
| 1780007400 | 20.01 | -0.43 | -2.10 | 19.74 | 20.11 | 19.58 | 7788 |
| 1779921000 | 20.44 | -0.15 | -0.73 | 20.54 | 20.63 | 20.41 | 18208 |
| 1779834600 | 20.59 | 0.05 | 0.24 | 21.02 | 21.07 | 20.45 | 13754 |
| 1779489000 | 20.54 | -0.75 | -3.52 | 21.18 | 21.18 | 20.53 | 9220 |
| 1779402600 | 21.29 | 0.03 | 0.14 | 21.08 | 21.36 | 20.9608 | 22609 |
| 1779316200 | 21.26 | 0.26 | 1.24 | 21.16 | 21.36 | 21.08 | 7094 |
| 1779229800 | 21 | -0.12 | -0.55 | 20.96 | 21.11 | 20.96 | 2593 |
| 1779143400 | 21.1153 | -1.01 | -4.59 | 21.32 | 21.32 | 20.74 | 2596 |
| 1778884200 | 22.13 | -0.73 | -3.19 | 22.35 | 22.35 | 21.98 | 10654 |
| 1778797800 | 22.86 | 0.4 | 1.78 | 22.51 | 23.09 | 22.39 | 38267 |
| 1778711400 | 22.46 | -0.29 | -1.27 | 22.69 | 22.69 | 22.25 | 22075 |
| 1778625000 | 22.75 | -0.52 | -2.23 | 22.75 | 22.75 | 22.4501 | 8761 |
| 1778538600 | 23.27 | 0.23 | 1.00 | 23.17 | 23.28 | 23.01 | 3806 |
| 1778279400 | 23.04 | 0.21 | 0.92 | 22.62 | 23.09 | 22.59 | 18726 |
| 1778193000 | 22.83 | -0.57 | -2.44 | 23.14 | 23.14 | 22.7 | 35258 |
| 1778106600 | 23.4 | -0.23 | -0.97 | 23.71 | 23.76 | 23.37 | 5140 |
| 1778020200 | 23.63 | 0.16 | 0.68 | 23.81 | 23.88 | 23.57 | 15685 |
| 1777933800 | 23.47 | 0.52 | 2.27 | 23.27 | 23.65 | 23.22 | 19509 |
| 1777674600 | 22.95 | 0.43 | 1.91 | 22.99 | 23.15 | 22.95 | 21996 |
| 1777588200 | 22.52 | 0.3 | 1.35 | 22.46 | 22.63 | 22.45 | 12498 |
| 1777501800 | 22.22 | -0.71 | -3.08 | 22.97 | 22.97 | 22.11 | 22594 |
| 1777415400 | 22.9254 | 0.16 | 0.69 | 22.59 | 22.9254 | 22.59 | 3331 |
| 1777329000 | 22.7679 | -0.34 | -1.49 | 23.06 | 23.12 | 22.61 | 10137 |
| 1777069800 | 23.1111 | 0.06 | 0.27 | 23.22 | 23.22 | 22.94 | 17420 |
| 1776983400 | 23.05 | -0.82 | -3.44 | 23.15 | 23.25 | 22.78 | 8551 |
| 1776897000 | 23.87 | 1 | 4.37 | 24.01 | 24.13 | 23.83 | 21116 |
| 1776810600 | 22.87 | -0.36 | -1.55 | 23 | 23 | 22.8 | 12541 |
| 1776724200 | 23.23 | -0.99 | -4.09 | 23.06 | 23.26 | 22.76 | 11271 |
| 1776465000 | 24.22 | 0.73 | 3.11 | 23.99 | 24.45 | 23.91 | 27386 |
| 1776378600 | 23.49 | -0.18 | -0.76 | 23.41 | 23.5 | 22.87 | 2821 |
| 1776292200 | 23.67 | 0.62 | 2.69 | 23.21 | 23.76 | 23.1099 | 65552 |
| 1776205800 | 23.05 | 0.51 | 2.26 | 23.63 | 24.01 | 23.05 | 12678 |
| 1776119400 | 22.54 | 0.1 | 0.45 | 21.86 | 22.55 | 21.735 | 9800 |
| 1775860200 | 22.44 | 0.38 | 1.70 | 22.13 | 22.48 | 22.03 | 55326 |
| 1775773800 | 22.065 | 0.05 | 0.25 | 21.7 | 22.15 | 21.51 | 33899 |
| 1775687400 | 22.01 | 0.98 | 4.66 | 22.5 | 22.5 | 21.77 | 13392 |
| 1775601000 | 21.03 | -0.31 | -1.45 | 20.75 | 21.05 | 20.505 | 53655 |
| 1775514600 | 21.34 | 0.79 | 3.84 | 21.36 | 21.6 | 21.16 | 67135 |
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.
