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 | -0.885 | -5.74302401038 | 15.41 | 15.498307 | 14.32 | 11003 | 14.93261956 | SP |
| 4 | -0.995 | -6.41108247423 | 15.52 | 15.93 | 14.32 | 9468 | 15.50228827 | SP |
| 12 | -0.295 | -1.99055330634 | 14.82 | 16.49 | 14.32 | 25966 | 15.75939362 | SP |
| 26 | -3.035 | -17.2835990888 | 17.56 | 18.47 | 14.32 | 24973 | 16.2937935 | SP |
| 52 | -5.465 | -27.3386693347 | 19.99 | 21.23 | 14.32 | 22796 | 17.76333226 | SP |
| 156 | -5.905 | -28.9035731767 | 20.43 | 23.34 | 14.32 | 23610 | 20.56678498 | SP |
| 260 | -10.563 | -42.1037946429 | 25.088 | 26.49 | 14.32 | 20569 | 21.54543483 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 14.5 | -0.59 | -3.94 | 14.76 | 14.76 | 14.5 | 16061 |
| 1781821800 | 15.094 | 0.04 | 0.29 | 15.13 | 15.13 | 15.06 | 4965 |
| 1781735400 | 15.0503 | -0.29 | -1.91 | 15.36 | 15.36 | 15.05 | 11265 |
| 1781649000 | 15.344 | -0.11 | -0.69 | 15.41 | 15.498307 | 15.32 | 11720 |
| 1781562600 | 15.45 | -0.04 | -0.24 | 15.62 | 15.62 | 15.43 | 5617 |
| 1781303400 | 15.487 | -0.03 | -0.21 | 15.5 | 15.58 | 15.47 | 1463 |
| 1781217000 | 15.52 | 0.01 | 0.08 | 15.54 | 15.54 | 15.42 | 6744 |
| 1781130600 | 15.5079 | 0.04 | 0.28 | 15.39 | 15.58 | 15.39 | 4695 |
| 1781044200 | 15.4653 | -0.02 | -0.13 | 15.48 | 15.54 | 15.4 | 7614 |
| 1780957800 | 15.485 | 0.04 | 0.23 | 15.52 | 15.54 | 15.42 | 1766 |
| 1780698600 | 15.45 | -0.29 | -1.84 | 15.66 | 15.72 | 15.45 | 5491 |
| 1780612200 | 15.74 | 0.2 | 1.29 | 15.52 | 15.75 | 15.52 | 10719 |
| 1780525800 | 15.54 | -0.3 | -1.89 | 15.78 | 15.78 | 15.49 | 13076 |
| 1780439400 | 15.84 | -0.08 | -0.53 | 15.82 | 15.93 | 15.82 | 34327 |
| 1780353000 | 15.924 | 0.13 | 0.82 | 15.75 | 15.93 | 15.75 | 7551 |
| 1780093800 | 15.7946 | 0.02 | 0.16 | 15.77 | 15.87 | 15.77 | 6737 |
| 1780007400 | 15.77 | 0.09 | 0.60 | 15.67 | 15.8199 | 15.67 | 14473 |
| 1779921000 | 15.676 | 0.08 | 0.49 | 15.58 | 15.76 | 15.58 | 8598 |
| 1779834600 | 15.6 | 0.08 | 0.52 | 15.52 | 15.675 | 15.52 | 7017 |
| 1779489000 | 15.52 | -0.08 | -0.51 | 15.55 | 15.6 | 15.46 | 2555 |
| 1779402600 | 15.6 | -0.01 | -0.04 | 15.61 | 15.679977 | 15.51 | 16791 |
| 1779316200 | 15.606 | 0.09 | 0.55 | 15.55 | 15.64 | 15.42 | 21367 |
| 1779229800 | 15.52 | -0.09 | -0.58 | 15.54 | 15.62 | 15.5 | 43403 |
| 1779143400 | 15.61 | -0.22 | -1.39 | 15.83 | 15.83 | 15.61 | 18626 |
| 1778884200 | 15.83 | -0.11 | -0.72 | 15.84 | 15.84 | 15.75 | 5496 |
| 1778797800 | 15.9449 | 0.07 | 0.47 | 15.93 | 15.9575 | 15.88 | 6439 |
| 1778711400 | 15.8704 | -0.07 | -0.47 | 15.92 | 15.96 | 15.81 | 5300 |
| 1778625000 | 15.945 | -0.01 | -0.06 | 15.91 | 15.959 | 15.86 | 6137 |
| 1778538600 | 15.955 | -0.19 | -1.20 | 16.12 | 16.17 | 15.95 | 16860 |
| 1778279400 | 16.1488 | -0.13 | -0.78 | 16.25 | 16.25 | 16.114999 | 2799 |
| 1778193000 | 16.274999 | -0.04 | -0.24 | 16.2 | 16.309999 | 16.1689 | 18157 |
| 1778106600 | 16.3149 | -0.06 | -0.34 | 16.44 | 16.44 | 16.2 | 7719 |
| 1778020200 | 16.37 | 0.02 | 0.09 | 16.489999 | 16.489999 | 16.219999 | 10464 |
| 1777933800 | 16.355 | -0.04 | -0.27 | 16.44 | 16.44 | 16.309999 | 7441 |
| 1777674600 | 16.399999 | 0.18 | 1.14 | 16.25 | 16.415 | 16.231 | 7281 |
| 1777588200 | 16.2152 | 0.34 | 2.11 | 15.94 | 16.26 | 15.94 | 10720 |
| 1777501800 | 15.8799 | 0.01 | 0.06 | 15.87 | 15.9012 | 15.83 | 3415 |
| 1777415400 | 15.87 | 0.07 | 0.47 | 15.78 | 15.885 | 15.78 | 5724 |
| 1777329000 | 15.7951 | 0.03 | 0.16 | 15.73 | 15.8399 | 15.711 | 7915 |
| 1777069800 | 15.77 | 0.12 | 0.77 | 15.77 | 15.8089 | 15.74 | 3564 |
| 1776983400 | 15.65 | -0.28 | -1.73 | 15.96 | 15.96 | 15.64 | 23139 |
| 1776897000 | 15.925 | 0.02 | 0.13 | 16 | 16.032 | 15.925 | 16388 |
| 1776810600 | 15.904 | -0.14 | -0.85 | 16.11 | 16.11 | 15.86 | 38637 |
| 1776724200 | 16.04 | -0.07 | -0.41 | 16.059999 | 16.129999 | 16.038599 | 16131 |
| 1776465000 | 16.106 | 0.25 | 1.55 | 15.99 | 16.1999 | 15.99 | 33443 |
| 1776378600 | 15.86 | -0.21 | -1.31 | 16.1 | 16.1 | 15.8 | 706834 |
| 1776292200 | 16.07 | 0.28 | 1.77 | 15.78 | 16.079999 | 15.78 | 49190 |
| 1776205800 | 15.79 | 0.31 | 2.00 | 15.55 | 15.79 | 15.55 | 15771 |
| 1776119400 | 15.48 | 0.08 | 0.52 | 15.33 | 15.505 | 15.28 | 32246 |
| 1775860200 | 15.4 | -0.03 | -0.19 | 15.46 | 15.46 | 15.36 | 6791 |
| 1775773800 | 15.43 | -0.03 | -0.19 | 15.44 | 15.44 | 15.355 | 4755 |
| 1775687400 | 15.46 | 0.17 | 1.11 | 15.5 | 15.6 | 15.36 | 17244 |
| 1775601000 | 15.29 | -0.06 | -0.39 | 15.26 | 15.29 | 15.21 | 10236 |
| 1775514600 | 15.35 | 0.21 | 1.39 | 15.08 | 15.35 | 15.08 | 6389 |
| 1775169000 | 15.14 | 0.11 | 0.73 | 14.88 | 15.2 | 14.86 | 24365 |
| 1775082600 | 15.03 | -0.1 | -0.66 | 15.11 | 15.11 | 14.98 | 8339 |
| 1774996200 | 15.13 | 0.43 | 2.93 | 14.82 | 15.13 | 14.82 | 62093 |
| 1774909800 | 14.7 | 0.07 | 0.48 | 14.72 | 14.81 | 14.63 | 5753 |
| 1774650600 | 14.63 | -0.25 | -1.68 | 14.87 | 14.87 | 14.607935 | 19009 |
| 1774564200 | 14.88 | -0.05 | -0.32 | 14.88 | 15.1 | 14.84 | 66493 |
| 1774477800 | 14.9278 | 0.18 | 1.21 | 14.81 | 14.9401 | 14.797 | 10848 |
| 1774391400 | 14.75 | -0.14 | -0.94 | 14.84 | 14.8499 | 14.74 | 60246 |
| 1774305000 | 14.89 | 0.11 | 0.74 | 14.8 | 14.97 | 14.69 | 20563 |
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.
