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 | 0.26 | 1.53121319199 | 16.98 | 17.26 | 16.35 | 93794 | 16.70183392 | DE |
| 4 | 1.16 | 7.21393034826 | 16.08 | 18.06 | 15.68 | 125036 | 16.81804986 | DE |
| 12 | -2.01 | -10.4415584416 | 19.25 | 19.65 | 15.68 | 114017 | 17.2125905 | DE |
| 26 | -6.76 | -28.1666666667 | 24 | 24.16 | 15.68 | 129546 | 18.94768926 | DE |
| 52 | -18.21 | -51.3681241185 | 35.45 | 38.23 | 15.68 | 131029 | 23.62338215 | DE |
| 156 | -16.16 | -48.3832335329 | 33.4 | 38.23 | 15.68 | 74543 | 27.70661741 | DE |
| 260 | -12.95 | -42.8949983438 | 30.19 | 45.77 | 15.68 | 52726 | 29.13035869 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782800100 | 17.12 | 0.33 | 1.97 | 16.89 | 17.21 | 16.76 | 166756 |
| 1782713700 | 16.79 | 0.01 | 0.06 | 16.75 | 17.05 | 16.75 | 102700 |
| 1782454500 | 16.78 | 0.03 | 0.18 | 16.76 | 16.94 | 16.62 | 93980 |
| 1782368100 | 16.75 | 0.36 | 2.20 | 16.399999 | 16.84 | 16.379999 | 89154 |
| 1782281700 | 16.39 | -0.3 | -1.80 | 16.69 | 16.719999 | 16.35 | 61759 |
| 1782195300 | 16.69 | -0.09 | -0.54 | 16.98 | 16.98 | 16.53 | 121376 |
| 1782108900 | 16.78 | -0.38 | -2.21 | 17.1 | 17.1 | 16.76 | 124318 |
| 1781849700 | 17.16 | 0.58 | 3.50 | 16.55 | 17.19 | 16.55 | 447850 |
| 1781763300 | 16.579999 | 0.06 | 0.39 | 16.3 | 16.67 | 16.25 | 135771 |
| 1781676900 | 16.515 | 0.09 | 0.52 | 16.52 | 16.69 | 16.379999 | 140016 |
| 1781590500 | 16.43 | -0.89 | -5.14 | 17.59 | 17.59 | 16.379999 | 154045 |
| 1781504100 | 17.32 | -0.23 | -1.28 | 17.75 | 18.06 | 17.24 | 131338 |
| 1781244900 | 17.545 | 0.43 | 2.48 | 17.45 | 17.66 | 17.2 | 128945 |
| 1781158500 | 17.12 | -0.11 | -0.61 | 17.3 | 17.34 | 16.94 | 75706 |
| 1781072100 | 17.225 | 0.14 | 0.82 | 17.2 | 17.47 | 16.81 | 157106 |
| 1780985700 | 17.085 | 0.42 | 2.52 | 16.95 | 17.22 | 16.75 | 82458 |
| 1780640100 | 16.665 | 0.59 | 3.70 | 16.2 | 16.68 | 16.149999 | 44788 |
| 1780553700 | 16.07 | 0.21 | 1.32 | 15.895 | 16.14 | 15.8 | 90744 |
| 1780467300 | 15.86 | -0.32 | -1.98 | 16.149999 | 16.149999 | 15.68 | 92414 |
| 1780380900 | 16.18 | 0.15 | 0.90 | 16.079999 | 16.37 | 16.05 | 101208 |
| 1780294500 | 16.035 | -0.32 | -1.96 | 16.3 | 16.42 | 15.89 | 61482 |
| 1780035300 | 16.355 | 0.2 | 1.21 | 16.27 | 16.43 | 16.11 | 83713 |
| 1779948900 | 16.16 | -0.17 | -1.04 | 16.42 | 16.46 | 16.129999 | 81433 |
| 1779862500 | 16.329999 | 0.2 | 1.24 | 16.079999 | 16.39 | 16 | 92454 |
| 1779776100 | 16.129999 | -0.47 | -2.83 | 16.69 | 16.69 | 16.04 | 148267 |
| 1779689700 | 16.6 | -0.02 | -0.12 | 16.6 | 16.82 | 16.51 | 84699 |
| 1779430500 | 16.62 | 0.06 | 0.36 | 16.76 | 16.84 | 16.579999 | 81786 |
| 1779344100 | 16.559999 | 0.03 | 0.18 | 16.59 | 16.7 | 16.35 | 88109 |
| 1779257700 | 16.53 | -0.17 | -1.02 | 16.69 | 16.8 | 16.399999 | 88571 |
| 1779171300 | 16.7 | 0.2 | 1.21 | 16.61 | 16.73 | 16.41 | 84687 |
| 1779084900 | 16.5 | -0.64 | -3.73 | 17.09 | 17.14 | 16.32 | 135691 |
| 1778825700 | 17.14 | 0.26 | 1.54 | 16.85 | 17.19 | 16.78 | 100649 |
| 1778739300 | 16.88 | -0.27 | -1.55 | 17.01 | 17.15 | 16.81 | 60591 |
| 1778652900 | 17.145 | 0.02 | 0.15 | 17.09 | 17.35 | 17.04 | 80888 |
| 1778566500 | 17.12 | -0.19 | -1.10 | 17.25 | 17.25 | 16.935 | 66348 |
| 1778480100 | 17.31 | -0.2 | -1.14 | 17.47 | 17.47 | 16.81 | 101007 |
| 1778220900 | 17.51 | -0.31 | -1.74 | 17.64 | 18.03 | 17.47 | 193383 |
| 1778134500 | 17.82 | 0.27 | 1.57 | 17.59 | 18.275 | 17.59 | 162304 |
| 1778048100 | 17.545 | -0.1 | -0.54 | 17.61 | 17.64 | 17.44 | 65790 |
| 1777961700 | 17.64 | 0.1 | 0.57 | 17.55 | 17.79 | 17.52 | 143583 |
| 1777875300 | 17.54 | 0.15 | 0.86 | 17.5 | 17.73 | 17.42 | 112246 |
| 1777616100 | 17.39 | 0.05 | 0.29 | 17.35 | 17.5 | 17.12 | 104975 |
| 1777529700 | 17.34 | 0.24 | 1.40 | 17.35 | 17.71 | 17.3 | 130877 |
| 1777443300 | 17.1 | -0.11 | -0.64 | 17.25 | 17.31 | 17.08 | 162991 |
| 1777356900 | 17.21 | -0.12 | -0.69 | 17.39 | 17.55 | 17.17 | 109582 |
| 1777270500 | 17.33 | -0.2 | -1.11 | 17.46 | 17.63 | 17.09 | 94880 |
| 1777011300 | 17.525 | 0.22 | 1.24 | 17.37 | 17.59 | 17.37 | 105419 |
| 1776924900 | 17.31 | -0.18 | -1.03 | 17.5 | 17.72 | 17.29 | 193899 |
| 1776838500 | 17.49 | -0.78 | -4.24 | 18.25 | 18.25 | 17.37 | 321527 |
| 1776752100 | 18.265 | -0.01 | -0.03 | 18.23 | 18.33 | 18.14 | 54790 |
| 1776665700 | 18.27 | -0.01 | -0.05 | 18.46 | 18.5 | 18.09 | 90507 |
| 1776406500 | 18.28 | -0.15 | -0.81 | 19 | 19 | 18.17 | 104041 |
| 1776320100 | 18.43 | -0.55 | -2.90 | 19.04 | 19.2 | 18.14 | 118012 |
| 1776233700 | 18.98 | 0.8 | 4.40 | 18.6 | 19.05 | 18.33 | 148058 |
| 1776147300 | 18.18 | -0.04 | -0.22 | 18.35 | 18.58 | 18.16 | 91105 |
| 1776060900 | 18.22 | -0.18 | -0.98 | 18.41 | 18.46 | 18.16 | 82014 |
| 1775801700 | 18.4 | -0.44 | -2.34 | 19 | 19 | 18.36 | 59718 |
| 1775715300 | 18.84 | 0.02 | 0.11 | 18.86 | 19.28 | 18.78 | 41062 |
| 1775628900 | 18.82 | -0.15 | -0.79 | 19.41 | 19.55 | 18.79 | 87624 |
| 1775542500 | 18.97 | -0.14 | -0.73 | 19.25 | 19.65 | 18.84 | 132551 |
| 1775106900 | 19.11 | 0.62 | 3.35 | 18.91 | 19.21 | 18.69 | 205038 |
| 1775020500 | 18.49 | 0 | 0.00 | 18.64 | 18.82 | 18.39 | 133545 |
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.
