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 | 1.2167 | 7.53374613003 | 16.15 | 17.75 | 16.0542 | 175058 | 16.82590306 | SP |
| 4 | 1.0867 | 6.67506142506 | 16.28 | 17.78 | 15.965 | 163666 | 16.79429782 | SP |
| 12 | 2.0367 | 13.2857142857 | 15.33 | 17.78 | 14.303 | 148724 | 16.42513843 | SP |
| 26 | 2.5267 | 17.0262803235 | 14.84 | 17.96 | 14.303 | 166849 | 16.35672781 | SP |
| 52 | 1.6167 | 10.2647619048 | 15.75 | 17.96 | 14.303 | 146159 | 16.2459119 | SP |
| 156 | -2.6833 | -13.383042394 | 20.05 | 22.31 | 12.1 | 102588 | 16.63262528 | SP |
| 260 | -2.6833 | -13.383042394 | 20.05 | 22.31 | 12.1 | 102588 | 16.63262528 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 17.64 | 0.89 | 5.31 | 16.93 | 17.65 | 16.92 | 487152 |
| 1781735400 | 16.75 | 0.08 | 0.48 | 16.98 | 17.1 | 16.75 | 118048 |
| 1781649000 | 16.67 | -0.33 | -1.94 | 16.9 | 17.0687 | 16.579999 | 69544 |
| 1781562600 | 17 | 0.4 | 2.41 | 17.13 | 17.14 | 16.805 | 486567 |
| 1781303400 | 16.6 | 0.16 | 0.97 | 16.5 | 16.66 | 16.32 | 79430 |
| 1781217000 | 16.44 | 0.32 | 1.99 | 16.149999 | 16.48 | 16.0542 | 121699 |
| 1781130600 | 16.12 | -0.59 | -3.53 | 16.25 | 16.7 | 16.05 | 192682 |
| 1781044200 | 16.71 | -0.05 | -0.30 | 16.77 | 17.15 | 15.965 | 162231 |
| 1780957800 | 16.76 | 0.43 | 2.63 | 16.53 | 16.96 | 16.53 | 184020 |
| 1780698600 | 16.329999 | -1.04 | -5.99 | 16.92 | 17 | 16.21 | 265605 |
| 1780612200 | 17.37 | 0.06 | 0.35 | 16.98 | 17.4399 | 16.88 | 83009 |
| 1780525800 | 17.31 | -0.24 | -1.37 | 17.78 | 17.78 | 17.22 | 167700 |
| 1780439400 | 17.55 | 0.27 | 1.56 | 17.31 | 17.65 | 17.29 | 122128 |
| 1780353000 | 17.28 | 0.58 | 3.47 | 16.73 | 17.67 | 16.73 | 235464 |
| 1780093800 | 16.7 | -0.19 | -1.12 | 16.99 | 17.02 | 16.62 | 146805 |
| 1780007400 | 16.89 | -0.1 | -0.59 | 16.81 | 16.9699 | 16.559999 | 111782 |
| 1779921000 | 16.99 | 0.39 | 2.35 | 17 | 17.1854 | 16.73 | 171432 |
| 1779834600 | 16.6 | 0.27 | 1.65 | 16.55 | 16.73 | 16.5442 | 155231 |
| 1779489000 | 16.329999 | -0.12 | -0.73 | 16.5 | 16.55 | 16.329999 | 118781 |
| 1779402600 | 16.45 | 0.01 | 0.06 | 16.28 | 16.555 | 16.23 | 117498 |
| 1779316200 | 16.44 | 0.42 | 2.62 | 16.21 | 16.45 | 16.2 | 109499 |
| 1779229800 | 16.02 | -0.1 | -0.62 | 16.05 | 16.26 | 15.815 | 111883 |
| 1779143400 | 16.12 | -0.4 | -2.42 | 16.5 | 16.54 | 16.03 | 207360 |
| 1778884200 | 16.52 | -0.36 | -2.14 | 16.6 | 16.66 | 16.32 | 126253 |
| 1778797800 | 16.881 | 0.4 | 2.43 | 16.399999 | 17.0554 | 16.399999 | 116170 |
| 1778711400 | 16.48 | 0.09 | 0.55 | 16.45 | 16.649999 | 16.17 | 143972 |
| 1778625000 | 16.39 | -0.19 | -1.15 | 16.46 | 16.5284 | 15.9 | 288643 |
| 1778538600 | 16.579999 | -0.21 | -1.25 | 16.649999 | 16.7 | 16.41 | 261551 |
| 1778279400 | 16.79 | -0.16 | -0.94 | 16.95 | 17.01 | 16.5101 | 136384 |
| 1778193000 | 16.95 | -0.4 | -2.31 | 17.15 | 17.15 | 16.71 | 154506 |
| 1778106600 | 17.35 | 0.83 | 5.02 | 16.79 | 17.35 | 16.6701 | 168890 |
| 1778020200 | 16.52 | -0.24 | -1.43 | 16.93 | 16.93 | 16.44 | 217332 |
| 1777933800 | 16.76 | 0.14 | 0.84 | 16.88 | 16.925 | 16.53 | 148050 |
| 1777674600 | 16.62 | 0.05 | 0.30 | 16.57 | 16.76 | 16.43 | 156260 |
| 1777588200 | 16.57 | -0.2 | -1.19 | 16.67 | 16.67 | 16.215 | 105527 |
| 1777501800 | 16.77 | 0.07 | 0.42 | 16.8 | 16.8 | 16.55 | 103140 |
| 1777415400 | 16.7 | -0.45 | -2.62 | 16.78 | 16.85 | 16.41 | 122076 |
| 1777329000 | 17.15 | 0.09 | 0.53 | 17.32 | 17.53 | 17 | 126413 |
| 1777069800 | 17.06 | 0.73 | 4.47 | 16.76 | 17.29 | 16.7 | 188259 |
| 1776983400 | 16.329999 | -0.35 | -2.10 | 16.399999 | 16.489999 | 16.069299 | 87200 |
| 1776897000 | 16.68 | 0.76 | 4.77 | 16.17 | 16.68 | 16.11 | 132639 |
| 1776810600 | 15.92 | -0.01 | -0.06 | 16.09 | 16.11 | 15.92 | 250241 |
| 1776724200 | 15.93 | -0.17 | -1.06 | 16.05 | 16.079999 | 15.86 | 107814 |
| 1776465000 | 16.1 | 0.19 | 1.19 | 16.23 | 16.26 | 15.92 | 120494 |
| 1776378600 | 15.91 | -0.5 | -3.05 | 16.07 | 16.225 | 15.71 | 206659 |
| 1776292200 | 16.41 | -0.15 | -0.91 | 16.69 | 16.69 | 16.3 | 96065 |
| 1776205800 | 16.559999 | 0.33 | 2.03 | 16.46 | 16.6 | 16.310099 | 91973 |
| 1776119400 | 16.23 | 0.01 | 0.06 | 16.26 | 16.26 | 16.05 | 102983 |
| 1775860200 | 16.219999 | 0.19 | 1.19 | 16.3 | 16.4599 | 16.16 | 127323 |
| 1775773800 | 16.03 | -0.05 | -0.31 | 16.01 | 16.11 | 15.83 | 60068 |
| 1775687400 | 16.079999 | 0.68 | 4.42 | 16.23 | 16.3399 | 15.9 | 170603 |
| 1775601000 | 15.4 | 0.1 | 0.65 | 15.25 | 15.4 | 15.04 | 86043 |
| 1775514600 | 15.3 | 0.13 | 0.86 | 15.25 | 15.36 | 15.165 | 82231 |
| 1775169000 | 15.17 | -0.21 | -1.37 | 14.8 | 15.2388 | 14.752 | 81260 |
| 1775082600 | 15.38 | 0.11 | 0.72 | 15.45 | 15.62 | 15.3202 | 102058 |
| 1774996200 | 15.27 | 0.92 | 6.41 | 14.54 | 15.27 | 14.54 | 95931 |
| 1774909800 | 14.35 | -0.49 | -3.30 | 14.84 | 14.91 | 14.303 | 133402 |
| 1774650600 | 14.84 | 0.05 | 0.34 | 14.8 | 14.91 | 14.6201 | 75282 |
| 1774564200 | 14.79 | -0.91 | -5.80 | 15.33 | 15.33 | 14.76 | 313906 |
| 1774477800 | 15.7 | 0.19 | 1.23 | 15.59 | 15.7 | 15.51 | 91718 |
| 1774391400 | 15.51 | 0.18 | 1.17 | 15.28 | 15.5199 | 15.26 | 48651 |
| 1774305000 | 15.33 | 0.44 | 2.96 | 15 | 15.49 | 15 | 96303 |
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.
