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 | 0.64 | 3.45013477089 | 18.55 | 19.46 | 17.6 | 619665 | 18.81142424 | DE |
| 4 | 2.94 | 18.0923076923 | 16.25 | 19.46 | 15.1 | 420885 | 17.03100127 | DE |
| 12 | 2.69 | 16.303030303 | 16.5 | 19.46 | 15.1 | 287980 | 16.63269161 | DE |
| 26 | -0.18 | -0.929272070212 | 19.37 | 19.56 | 15.1 | 280029 | 16.91596499 | DE |
| 52 | -1.45 | -7.02519379845 | 20.64 | 22.32 | 15.1 | 255029 | 18.31838035 | DE |
| 156 | -6.36 | -24.8923679061 | 25.55 | 26.8 | 14.98 | 315933 | 20.5278981 | DE |
| 260 | -19.14 | -49.9347769371 | 38.33 | 42.45 | 14.98 | 297911 | 23.49264083 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 19.19 | -0.19 | -0.98 | 19.22 | 19.33 | 18.96 | 173431 |
| 1783577700 | 19.38 | 0.22 | 1.15 | 19.38 | 19.6 | 19.28 | 251907 |
| 1783491300 | 19.16 | -0.13 | -0.67 | 19.2 | 19.29 | 18.86 | 215784 |
| 1783404900 | 19.29 | 0.26 | 1.37 | 18.99 | 19.34 | 18.745 | 293598 |
| 1783318500 | 19.03 | 0.12 | 0.63 | 19.05 | 19.25 | 18.82 | 365316 |
| 1783059300 | 18.91 | 0.3 | 1.61 | 18.9 | 19.28 | 18.87 | 507724 |
| 1782972900 | 18.61 | 0.51 | 2.82 | 18.55 | 19.46 | 17.6 | 1715903 |
| 1782886500 | 18.1 | 2.62 | 16.93 | 16.09 | 18.13 | 16.09 | 637151 |
| 1782800100 | 15.48 | 0.26 | 1.71 | 15.17 | 15.53 | 15.15 | 510001 |
| 1782713700 | 15.22 | 0.08 | 0.53 | 15.23 | 15.34 | 15.1 | 361242 |
| 1782454500 | 15.14 | -0.12 | -0.79 | 15.26 | 15.37 | 15.1 | 354947 |
| 1782368100 | 15.26 | -0.29 | -1.86 | 15.57 | 15.79 | 15.26 | 272945 |
| 1782281700 | 15.55 | -0.21 | -1.33 | 15.7 | 15.7 | 15.29 | 497868 |
| 1782195300 | 15.76 | 0.15 | 0.96 | 15.74 | 15.85 | 15.65 | 299215 |
| 1782108900 | 15.61 | -0.12 | -0.76 | 15.75 | 15.82 | 15.56 | 282372 |
| 1781849700 | 15.73 | -0.21 | -1.32 | 15.9 | 15.94 | 15.67 | 440079 |
| 1781763300 | 15.94 | -0.14 | -0.87 | 16.129999 | 16.28 | 15.85 | 270063 |
| 1781676900 | 16.079999 | -0.01 | -0.06 | 16.09 | 16.149999 | 15.88 | 241433 |
| 1781590500 | 16.09 | -0.05 | -0.31 | 16.01 | 16.315 | 16 | 196111 |
| 1781504100 | 16.14 | 0 | 0.00 | 16.149999 | 16.469999 | 15.99 | 462908 |
| 1781244900 | 16.14 | -0.19 | -1.13 | 16.399999 | 16.42 | 16.11 | 199302 |
| 1781158500 | 16.325 | 0 | 0.03 | 16.25 | 16.415 | 16.12 | 293734 |
| 1781072100 | 16.32 | 0.06 | 0.37 | 16.18 | 16.6 | 16.18 | 347474 |
| 1780985700 | 16.26 | 0.57 | 3.63 | 15.74 | 16.3 | 15.65 | 414764 |
| 1780640100 | 15.69 | 0.29 | 1.88 | 15.51 | 15.96 | 15.51 | 237019 |
| 1780553700 | 15.4 | -0.21 | -1.35 | 15.38 | 15.42 | 15.1 | 256099 |
| 1780467300 | 15.61 | -0.07 | -0.45 | 15.69 | 15.785 | 15.53 | 190194 |
| 1780380900 | 15.68 | -0.38 | -2.37 | 15.77 | 15.87 | 15.5 | 164980 |
| 1780294500 | 16.059999 | 0.16 | 1.01 | 15.83 | 16.09 | 15.79 | 133664 |
| 1780035300 | 15.9 | 0.16 | 1.02 | 15.8 | 15.92 | 15.59 | 276352 |
| 1779948900 | 15.74 | -0.25 | -1.56 | 15.97 | 16.04 | 15.49 | 229889 |
| 1779862500 | 15.99 | 0.05 | 0.31 | 15.88 | 16 | 15.79 | 114055 |
| 1779776100 | 15.94 | -0.17 | -1.06 | 16.02 | 16.16 | 15.74 | 198825 |
| 1779689700 | 16.11 | -0.13 | -0.80 | 16.2 | 16.28 | 16.079999 | 104026 |
| 1779430500 | 16.239999 | 0.02 | 0.12 | 16.23 | 16.37 | 16.12 | 115401 |
| 1779344100 | 16.219999 | 0.2 | 1.25 | 16.14 | 16.35 | 16.14 | 103056 |
| 1779257700 | 16.02 | -0.23 | -1.39 | 16.29 | 16.35 | 15.98 | 139311 |
| 1779171300 | 16.245 | 0.32 | 1.98 | 16.239999 | 16.48 | 16.07 | 219713 |
| 1779084900 | 15.93 | -0.23 | -1.39 | 16.2 | 16.36 | 15.905 | 182365 |
| 1778825700 | 16.155 | 0.32 | 1.99 | 16 | 16.239999 | 15.94 | 193707 |
| 1778739300 | 15.84 | -0.09 | -0.56 | 15.91 | 15.955 | 15.69 | 234701 |
| 1778652900 | 15.93 | -0.25 | -1.58 | 16.07 | 16.09 | 15.895 | 267703 |
| 1778566500 | 16.184999 | -0.51 | -3.05 | 16.6 | 16.649999 | 16.059999 | 231172 |
| 1778480100 | 16.695 | 0.13 | 0.75 | 16.6 | 16.739999 | 16.489999 | 203979 |
| 1778220900 | 16.57 | -0.21 | -1.25 | 16.66 | 16.76 | 16.51 | 162075 |
| 1778134500 | 16.78 | 0.23 | 1.36 | 16.579999 | 16.88 | 16.51 | 223121 |
| 1778048100 | 16.555 | -0.07 | -0.45 | 16.68 | 16.83 | 16.54 | 188222 |
| 1777961700 | 16.629999 | 0.12 | 0.73 | 16.41 | 16.66 | 16.41 | 148041 |
| 1777875300 | 16.51 | -0.12 | -0.72 | 16.6 | 16.66 | 16.41 | 296173 |
| 1777616100 | 16.629999 | 0.05 | 0.30 | 16.75 | 16.75 | 16.57 | 258152 |
| 1777529700 | 16.579999 | -0.2 | -1.19 | 16.67 | 16.78 | 16.5 | 540591 |
| 1777443300 | 16.78 | 0.37 | 2.25 | 16.239999 | 16.88 | 16.239999 | 405690 |
| 1777356900 | 16.41 | 0.16 | 0.98 | 16.2 | 16.45 | 16.03 | 299666 |
| 1777270500 | 16.25 | -0.06 | -0.37 | 16.3 | 16.379999 | 16.16 | 118628 |
| 1777011300 | 16.309999 | 0.08 | 0.49 | 16.18 | 16.36 | 16.07 | 271591 |
| 1776924900 | 16.23 | -0.15 | -0.92 | 16.32 | 16.329999 | 15.88 | 223603 |
| 1776838500 | 16.379999 | -0.2 | -1.21 | 16.649999 | 16.68 | 16.32 | 117973 |
| 1776752100 | 16.579999 | 0.13 | 0.79 | 16.579999 | 16.62 | 16.45 | 194208 |
| 1776665700 | 16.45 | 0.03 | 0.18 | 16.45 | 16.489999 | 16.27 | 132939 |
| 1776406500 | 16.42 | 0.33 | 2.05 | 16.129999 | 16.5 | 16.09 | 250244 |
| 1776320100 | 16.09 | -0.06 | -0.37 | 16.5 | 16.579999 | 16.02 | 183738 |
| 1776233700 | 16.149999 | 0.05 | 0.31 | 16.25 | 16.649999 | 16.14 | 268233 |
| 1776147300 | 16.1 | 0.21 | 1.32 | 16.35 | 16.385 | 16.05 | 245622 |
| 1776060900 | 15.89 | -0.06 | -0.38 | 15.95 | 16.02 | 15.85 | 223824 |
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.
