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 | 1.2 | 7.68245838668 | 15.62 | 17.08 | 15.53 | 378559 | 16.23110094 | DE |
| 4 | -0.18 | -1.05882352941 | 17 | 18.34 | 15.395 | 418881 | 16.60081288 | DE |
| 12 | 0.32 | 1.93939393939 | 16.5 | 23.51 | 14.83 | 412351 | 16.55686159 | DE |
| 26 | -5.28 | -23.8914027149 | 22.1 | 27.01 | 13 | 438647 | 18.95391025 | DE |
| 52 | -2.41 | -12.5325013001 | 19.23 | 30.01 | 13 | 790470 | 17.90528584 | DE |
| 156 | -27.68 | -62.202247191 | 44.5 | 59.49 | 13 | 546129 | 27.63518638 | DE |
| 260 | -103.17 | -85.9821651804 | 119.99 | 167.15 | 13 | 483907 | 44.14349127 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781849700 | 16.629999 | 0.44 | 2.72 | 16.48 | 16.91 | 16.36 | 523862 |
| 1781763300 | 16.19 | -0.17 | -1.04 | 16.29 | 16.46 | 16.149999 | 259620 |
| 1781676900 | 16.36 | 0.47 | 2.96 | 15.76 | 16.42 | 15.68 | 336963 |
| 1781590500 | 15.89 | -0.04 | -0.25 | 15.85 | 16.03 | 15.74 | 229416 |
| 1781504100 | 15.93 | 0.05 | 0.31 | 15.62 | 16.19 | 15.53 | 542933 |
| 1781244900 | 15.88 | 0.24 | 1.53 | 15.98 | 16.1 | 15.67 | 413118 |
| 1781158500 | 15.64 | -0.29 | -1.82 | 15.92 | 16.17 | 15.61 | 343378 |
| 1781072100 | 15.93 | 0.32 | 2.05 | 15.61 | 16.09 | 15.61 | 427685 |
| 1780985700 | 15.61 | -0.37 | -2.32 | 15.77 | 15.89 | 15.395 | 440458 |
| 1780640100 | 15.98 | -0.05 | -0.31 | 16 | 16.37 | 15.93 | 247343 |
| 1780553700 | 16.03 | 0.03 | 0.19 | 15.65 | 16.239999 | 15.5 | 283698 |
| 1780467300 | 16 | -0.58 | -3.50 | 16.14 | 16.69 | 15.8 | 796721 |
| 1780380900 | 16.579999 | -1.05 | -5.96 | 17.3 | 17.425 | 16.26 | 649159 |
| 1780294500 | 17.63 | -0.4 | -2.22 | 17.95 | 18.34 | 17.53 | 317847 |
| 1780035300 | 18.03 | 0.36 | 2.04 | 17.88 | 18.11 | 17.54 | 752716 |
| 1779948900 | 17.67 | -0.14 | -0.79 | 17.7 | 18.04 | 17.52 | 384346 |
| 1779862500 | 17.81 | 0.15 | 0.88 | 17.42 | 17.975 | 17.315 | 410139 |
| 1779776100 | 17.655 | 0.41 | 2.35 | 17.55 | 17.74 | 17.24 | 394160 |
| 1779689700 | 17.25 | 0.15 | 0.88 | 17 | 17.28 | 16.94 | 205173 |
| 1779430500 | 17.1 | 0.17 | 1.00 | 16.98 | 17.38 | 16.77 | 415842 |
| 1779344100 | 16.93 | 0.73 | 4.51 | 16.5 | 17.28 | 16.415 | 436704 |
| 1779257700 | 16.2 | -0.15 | -0.92 | 16.45 | 16.7 | 16.01 | 440451 |
| 1779171300 | 16.35 | 0.84 | 5.42 | 15.75 | 16.37 | 15.65 | 400814 |
| 1779084900 | 15.51 | -0.2 | -1.27 | 15.8 | 16 | 15.29 | 264594 |
| 1778825700 | 15.71 | 0.05 | 0.32 | 15.7 | 16.16 | 15.46 | 289170 |
| 1778739300 | 15.66 | 0.41 | 2.69 | 15.42 | 15.9 | 15.4 | 580140 |
| 1778652900 | 15.25 | 0.01 | 0.07 | 15.21 | 15.81 | 15.15 | 486679 |
| 1778566500 | 15.24 | -0.26 | -1.68 | 15.2 | 15.37 | 14.83 | 645494 |
| 1778480100 | 15.5 | -0.59 | -3.67 | 16.02 | 16.16 | 15.32 | 703721 |
| 1778220900 | 16.09 | -0.59 | -3.54 | 16.5 | 16.579999 | 15.98 | 369496 |
| 1778134500 | 16.68 | 0.25 | 1.52 | 16.5 | 17.1 | 16.46 | 567737 |
| 1778048100 | 16.43 | 0.58 | 3.66 | 16.05 | 16.57 | 15.88 | 329823 |
| 1777961700 | 15.85 | -0.23 | -1.43 | 15.85 | 16 | 15.7 | 344308 |
| 1777875300 | 16.079999 | -0.25 | -1.53 | 16.399999 | 16.489999 | 16.02 | 187946 |
| 1777616100 | 16.329999 | -0.1 | -0.61 | 16.68 | 16.719999 | 16.239999 | 225284 |
| 1777529700 | 16.43 | 0.23 | 1.42 | 15.96 | 16.61 | 15.935 | 683822 |
| 1777443300 | 16.2 | 0.34 | 2.18 | 15.6 | 16.27 | 15.32 | 756200 |
| 1777356900 | 15.855 | -1.86 | -10.47 | 17.02 | 17.02 | 15.57 | 1424851 |
| 1777270500 | 17.71 | -0.2 | -1.12 | 17.87 | 17.98 | 17.65 | 119098 |
| 1777011300 | 17.91 | -0.08 | -0.44 | 18.48 | 18.48 | 17.66 | 298180 |
| 1776924900 | 17.99 | -0.27 | -1.48 | 18 | 18.48 | 17.94 | 161788 |
| 1776838500 | 18.26 | -0.17 | -0.92 | 18.28 | 18.4 | 17.93 | 207387 |
| 1776752100 | 18.43 | 0.28 | 1.54 | 18.26 | 18.45 | 18.07 | 213236 |
| 1776665700 | 18.15 | 0.23 | 1.28 | 18.18 | 18.33 | 18.03 | 167405 |
| 1776406500 | 17.92 | -0.31 | -1.67 | 17.95 | 23.51 | 16 | 397118 |
| 1776320100 | 18.225 | 0.6 | 3.37 | 17.95 | 20.5 | 17.8 | 299393 |
| 1776233700 | 17.63 | 0.04 | 0.23 | 17.75 | 17.96 | 17.41 | 234531 |
| 1776147300 | 17.59 | -0.13 | -0.73 | 18.13 | 18.33 | 17.58 | 214634 |
| 1776060900 | 17.72 | -0.02 | -0.11 | 17.51 | 17.9 | 17.5 | 234574 |
| 1775801700 | 17.74 | -0.23 | -1.28 | 17.56 | 18.02 | 17.56 | 305092 |
| 1775715300 | 17.97 | -0.05 | -0.28 | 17.84 | 18.06 | 17.63 | 266188 |
| 1775628900 | 18.02 | 0.88 | 5.13 | 17.1 | 18.33 | 17.1 | 425528 |
| 1775542500 | 17.14 | 1.13 | 7.06 | 16.12 | 17.26 | 15.95 | 681598 |
| 1775106900 | 16.01 | -0.29 | -1.78 | 16.379999 | 16.54 | 15.92 | 323871 |
| 1775020500 | 16.3 | 0.1 | 0.62 | 16.3 | 16.69 | 16.28 | 348606 |
| 1774934100 | 16.2 | 0.05 | 0.31 | 16.05 | 16.28 | 15.44 | 683265 |
| 1774847700 | 16.149999 | -0.66 | -3.93 | 16.5 | 16.7 | 16.05 | 410681 |
| 1774588500 | 16.81 | -0.16 | -0.94 | 16.71 | 20.5 | 16.399999 | 434724 |
| 1774502100 | 16.97 | -0.31 | -1.79 | 16.94 | 17.3 | 16.89 | 233690 |
| 1774415700 | 17.28 | -0.16 | -0.92 | 17.5 | 17.64 | 17.25 | 184620 |
| 1774329300 | 17.44 | 0.19 | 1.10 | 17.5 | 17.65 | 17.3 | 243537 |
| 1774242900 | 17.25 | -0.02 | -0.12 | 16.9 | 17.36 | 16.8 | 356918 |
| 1773983700 | 17.27 | -0.28 | -1.60 | 17.5 | 27.01 | 17.23 | 893783 |
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.
