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 | 0.6344 | 4.27781523938 | 14.83 | 17.015 | 14.38 | 5077 | 15.57819741 | SP |
| 4 | -1.1356 | -6.84096385542 | 16.6 | 17.39 | 14.38 | 7082 | 16.02355815 | SP |
| 12 | 3.0944 | 25.0153597413 | 12.37 | 19.87 | 12.02 | 16111 | 15.98511561 | SP |
| 26 | -2.1256 | -12.0841387152 | 17.59 | 19.87 | 12.02 | 19381 | 15.08652273 | SP |
| 52 | -7.5756 | -32.8802083333 | 23.04 | 32.84 | 12.02 | 23407 | 20.69394527 | SP |
| 156 | -8.6556 | -35.8855721393 | 24.12 | 32.84 | 12.02 | 28833 | 20.6415442 | SP |
| 260 | -8.6556 | -35.8855721393 | 24.12 | 32.84 | 12.02 | 28833 | 20.6415442 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 15.4644 | -1.31 | -7.79 | 16.94 | 16.94 | 15.41 | 39799 |
| 1782945000 | 16.7713 | 0.12 | 0.74 | 16.26 | 17.015 | 16.26 | 2450 |
| 1782858600 | 16.648599 | 0.42 | 2.59 | 16.015 | 16.704999 | 16.015 | 2437 |
| 1782772200 | 16.227699 | 1.3 | 8.68 | 14.38 | 16.34 | 14.38 | 7500 |
| 1782513000 | 14.9321 | 0.22 | 1.48 | 14.6 | 15.1 | 14.6 | 3771 |
| 1782426600 | 14.7149 | -0.11 | -0.75 | 14.83 | 14.905 | 14.58 | 9228 |
| 1782340200 | 14.8254 | -0.31 | -2.02 | 15.4 | 15.4 | 14.6501 | 3099 |
| 1782253800 | 15.1315 | -1.1 | -6.80 | 16.12 | 16.12 | 15.0101 | 2408 |
| 1782167400 | 16.235499 | 0.02 | 0.13 | 15.49 | 16.67 | 15.49 | 12531 |
| 1781821800 | 16.2145 | 0.35 | 2.20 | 15.62 | 16.215 | 15.52 | 13964 |
| 1781735400 | 15.8649 | -0.47 | -2.87 | 16.18 | 16.23 | 15.7815 | 4870 |
| 1781649000 | 16.334299 | -0.31 | -1.84 | 15.95 | 16.675 | 15.95 | 9019 |
| 1781562600 | 16.64 | 0.39 | 2.40 | 16.27 | 16.8 | 16.27 | 10013 |
| 1781303400 | 16.25 | 0.22 | 1.36 | 16.83 | 16.83 | 15.5901 | 9184 |
| 1781217000 | 16.032 | 0.68 | 4.46 | 15.75 | 16.21 | 15.33 | 7424 |
| 1781130600 | 15.348 | -0.58 | -3.63 | 16.309999 | 16.309999 | 15.25 | 5514 |
| 1781044200 | 15.9264 | -0.53 | -3.19 | 16.86 | 16.86 | 15.46 | 9024 |
| 1780957800 | 16.452 | 0.65 | 4.13 | 15.93 | 16.55 | 15.93 | 5370 |
| 1780698600 | 15.7995 | -1.44 | -8.36 | 16.6 | 17.3699 | 15.695 | 11510 |
| 1780612200 | 17.24 | -0.11 | -0.65 | 16.6 | 17.39 | 16.6 | 5245 |
| 1780525800 | 17.3535 | -0.47 | -2.63 | 16.79 | 17.825 | 16.79 | 24697 |
| 1780439400 | 17.8216 | 0.12 | 0.66 | 18.05 | 18.05 | 17.44 | 13489 |
| 1780353000 | 17.7046 | -0.54 | -2.98 | 17.99 | 18.09 | 17.6902 | 11934 |
| 1780093800 | 18.2482 | -0.37 | -1.98 | 18.09 | 18.47 | 18.07 | 7221 |
| 1780007400 | 18.6164 | 0.16 | 0.84 | 17.69 | 18.7 | 17.69 | 10046 |
| 1779921000 | 18.4608 | 0.72 | 4.06 | 18.3 | 18.79 | 18.2 | 6463 |
| 1779834600 | 17.74 | 0.12 | 0.68 | 17.51 | 18.15 | 17.51 | 16397 |
| 1779489000 | 17.62 | 0.23 | 1.35 | 17.14 | 17.965 | 17.14 | 13482 |
| 1779402600 | 17.386 | -0.26 | -1.47 | 17.75 | 17.75 | 17.07 | 6486 |
| 1779316200 | 17.6447 | 0.61 | 3.59 | 17.08 | 17.6447 | 17.08 | 2459 |
| 1779229800 | 17.034 | -0.33 | -1.93 | 17 | 17.1206 | 16.629999 | 6963 |
| 1779143400 | 17.3685 | -0.59 | -3.26 | 17.44 | 18.04 | 16.84 | 7725 |
| 1778884200 | 17.9547 | -0.95 | -5.02 | 18.21 | 18.37 | 17.9547 | 8929 |
| 1778797800 | 18.9046 | -0.24 | -1.23 | 18.9 | 19.3 | 18.9 | 21960 |
| 1778711400 | 19.1398 | 0.39 | 2.06 | 19.43 | 19.5599 | 18.48 | 27311 |
| 1778625000 | 18.753 | -0.97 | -4.90 | 19.87 | 19.87 | 17.8601 | 37910 |
| 1778538600 | 19.72 | 1.11 | 5.98 | 18.45 | 19.72 | 18.21 | 24635 |
| 1778279400 | 18.6075 | 0.61 | 3.38 | 18.5 | 18.88 | 18.27 | 17380 |
| 1778193000 | 18 | 0.94 | 5.51 | 17.79 | 18.06 | 17.56 | 41244 |
| 1778106600 | 17.06 | 3.05 | 21.78 | 14.65 | 17.68 | 14.65 | 124168 |
| 1778020200 | 14.0093 | 0.01 | 0.09 | 14.23 | 14.43 | 13.99 | 9463 |
| 1777933800 | 13.9969 | -0.04 | -0.29 | 14.04 | 14.1799 | 13.8 | 14305 |
| 1777674600 | 14.0381 | 0.43 | 3.15 | 13.8 | 14.2 | 13.61 | 15341 |
| 1777588200 | 13.6095 | 0.21 | 1.56 | 13.43 | 13.715 | 13.17 | 40387 |
| 1777501800 | 13.4 | 0.03 | 0.24 | 13.38 | 13.4 | 13.25 | 12965 |
| 1777415400 | 13.3684 | -0.35 | -2.56 | 13.5 | 13.72 | 13.2901 | 10419 |
| 1777329000 | 13.72 | 0.28 | 2.12 | 13.58 | 13.72 | 13.0001 | 48496 |
| 1777069800 | 13.4352 | 0.05 | 0.34 | 13.22 | 13.76 | 13.22 | 23543 |
| 1776983400 | 13.39 | -0.47 | -3.39 | 13.07 | 13.75 | 13.07 | 16569 |
| 1776897000 | 13.86 | 0.03 | 0.19 | 13.99 | 13.99 | 13.7 | 22963 |
| 1776810600 | 13.8339 | -0.03 | -0.19 | 13.66 | 14.11 | 13.6501 | 9271 |
| 1776724200 | 13.86 | -0.5 | -3.48 | 14.07 | 14.3 | 13.86 | 14845 |
| 1776465000 | 14.36 | 0.49 | 3.57 | 13.96 | 14.68 | 13.96 | 38556 |
| 1776378600 | 13.8651 | -0.15 | -1.06 | 14.34 | 14.34 | 13.63 | 18666 |
| 1776292200 | 14.0131 | 1 | 7.65 | 13.22 | 14.185 | 13.1 | 31948 |
| 1776205800 | 13.0178 | 0.46 | 3.63 | 12.74 | 13.1999 | 12.74 | 13717 |
| 1776119400 | 12.562 | 0.02 | 0.18 | 12.5 | 12.74 | 12.5 | 8502 |
| 1775860200 | 12.54 | 0.34 | 2.79 | 12.3 | 12.55 | 12.23 | 5853 |
| 1775773800 | 12.2 | -0.19 | -1.53 | 12.37 | 12.4 | 12.02 | 13169 |
| 1775687400 | 12.39 | -0.09 | -0.72 | 13.01 | 13.01 | 12.28 | 13132 |
| 1775601000 | 12.48 | -0.3 | -2.35 | 12.41 | 12.575 | 12.14 | 533964 |
| 1775514600 | 12.78 | -0.3 | -2.29 | 13.36 | 13.36 | 12.45 | 11067 |
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.
