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 | 1.03 | 6.17505995204 | 16.68 | 17.74 | 16.59 | 204023 | 17.18210528 | DE |
| 4 | 2.71 | 18.0666666667 | 15 | 17.74 | 15 | 220750 | 16.66497205 | DE |
| 12 | 2.35 | 15.2994791667 | 15.36 | 17.74 | 14.56 | 178884 | 15.91717947 | DE |
| 26 | 2.27 | 14.7020725389 | 15.44 | 17.74 | 13.54 | 167319 | 15.59442639 | DE |
| 52 | 5.33 | 43.0533117932 | 12.38 | 17.74 | 12.24 | 162839 | 14.66335792 | DE |
| 156 | 10.51 | 145.972222222 | 7.2 | 17.74 | 6.96 | 167519 | 11.3266251 | DE |
| 260 | 12.54 | 242.553191489 | 5.17 | 17.74 | 4.93 | 197112 | 8.83127524 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783353300 | 17.71 | 0.19 | 1.08 | 17.6 | 17.74 | 17.56 | 182872 |
| 1783094100 | 17.52 | 0.11 | 0.63 | 17.46 | 17.59 | 17.45 | 138479 |
| 1783007700 | 17.41 | 0.21 | 1.22 | 17.19 | 17.46 | 17.19 | 245201 |
| 1782921300 | 17.2 | 0.19 | 1.12 | 16.98 | 17.2 | 16.89 | 263226 |
| 1782834900 | 17.01 | 0.3 | 1.80 | 16.77 | 17.03 | 16.7 | 229371 |
| 1782748500 | 16.71 | -0.03 | -0.18 | 16.68 | 16.84 | 16.59 | 143836 |
| 1782489300 | 16.739999 | -0.19 | -1.12 | 16.88 | 16.88 | 16.59 | 217762 |
| 1782402900 | 16.93 | -0.07 | -0.41 | 16.75 | 16.94 | 16.69 | 164614 |
| 1782316500 | 17 | 0.05 | 0.29 | 16.99 | 17.03 | 16.76 | 286014 |
| 1782230100 | 16.95 | -0.11 | -0.64 | 16.96 | 17.06 | 16.88 | 202478 |
| 1782143700 | 17.06 | 0.22 | 1.31 | 16.8 | 17.06 | 16.7 | 197830 |
| 1781884500 | 16.84 | 0.09 | 0.54 | 16.739999 | 16.84 | 16.629999 | 174306 |
| 1781798100 | 16.75 | 0.01 | 0.06 | 16.82 | 16.88 | 16.68 | 247984 |
| 1781711700 | 16.739999 | 0 | 0.00 | 16.69 | 16.88 | 16.69 | 305914 |
| 1781625300 | 16.739999 | 0.14 | 0.84 | 16.59 | 16.739999 | 16.52 | 201210 |
| 1781538900 | 16.6 | 0.14 | 0.85 | 16.8 | 16.9 | 16.42 | 283700 |
| 1781279700 | 16.46 | 0.98 | 6.33 | 15.7 | 16.46 | 15.65 | 470643 |
| 1781193300 | 15.48 | -0.13 | -0.83 | 15.57 | 15.62 | 15.44 | 110413 |
| 1781106900 | 15.61 | 0.2 | 1.30 | 15.42 | 15.71 | 15.41 | 109901 |
| 1781020500 | 15.41 | 0.11 | 0.72 | 15.42 | 15.94 | 15.39 | 263896 |
| 1780934100 | 15.3 | 0.16 | 1.06 | 15 | 15.38 | 15 | 158218 |
| 1780674900 | 15.14 | 0.02 | 0.13 | 15.2 | 15.2 | 15.05 | 95486 |
| 1780588500 | 15.12 | 0.07 | 0.47 | 15.1 | 15.18 | 15 | 74603 |
| 1780502100 | 15.05 | -0.17 | -1.12 | 15.18 | 15.24 | 15.05 | 95360 |
| 1780415700 | 15.22 | -0.17 | -1.10 | 15.42 | 15.42 | 15.15 | 46507 |
| 1780329300 | 15.39 | -0.01 | -0.06 | 15.31 | 15.46 | 15.25 | 134268 |
| 1780070100 | 15.4 | 0.23 | 1.52 | 15.38 | 15.52 | 15.31 | 314610 |
| 1779983700 | 15.17 | -0.03 | -0.20 | 15.21 | 15.33 | 15.12 | 73253 |
| 1779897300 | 15.2 | -0.13 | -0.85 | 15.45 | 15.45 | 15.2 | 72888 |
| 1779810900 | 15.33 | 0 | 0.00 | 15.36 | 15.47 | 15.3 | 103101 |
| 1779724500 | 15.33 | 0.19 | 1.25 | 15.22 | 15.39 | 15.2 | 62755 |
| 1779465300 | 15.14 | 0.02 | 0.13 | 15.21 | 15.24 | 15.04 | 125780 |
| 1779378900 | 15.12 | 0.04 | 0.27 | 14.99 | 15.23 | 14.93 | 124882 |
| 1779292500 | 15.08 | 0.35 | 2.38 | 14.7 | 15.16 | 14.7 | 124625 |
| 1779206100 | 14.73 | -0.07 | -0.47 | 14.83 | 14.9 | 14.73 | 82508 |
| 1779119700 | 14.8 | -0.77 | -4.95 | 14.61 | 15.03 | 14.56 | 139873 |
| 1778860500 | 15.57 | 0.02 | 0.13 | 15.45 | 15.57 | 15.25 | 282269 |
| 1778774100 | 15.55 | -0.01 | -0.06 | 15.63 | 15.65 | 15.49 | 158887 |
| 1778687700 | 15.56 | -0.04 | -0.26 | 15.78 | 15.79 | 15.44 | 146051 |
| 1778601300 | 15.6 | -0.15 | -0.95 | 15.65 | 15.83 | 15.56 | 122411 |
| 1778514900 | 15.75 | 0.06 | 0.38 | 15.74 | 15.95 | 15.7 | 160187 |
| 1778255700 | 15.69 | -0.14 | -0.88 | 15.64 | 15.78 | 15.6 | 170760 |
| 1778169300 | 15.83 | 0.13 | 0.83 | 15.9 | 16.05 | 15.68 | 340967 |
| 1778082900 | 15.7 | 0.64 | 4.25 | 15.38 | 15.82 | 15.26 | 437483 |
| 1777996500 | 15.06 | 0.14 | 0.94 | 15 | 15.23 | 14.89 | 203671 |
| 1777910100 | 14.92 | -0.14 | -0.93 | 15.23 | 15.23 | 14.79 | 248181 |
| 1777564500 | 15.06 | -0.01 | -0.07 | 15.12 | 15.12 | 14.89 | 121904 |
| 1777478100 | 15.07 | -0.07 | -0.46 | 15.19 | 15.21 | 15.05 | 117511 |
| 1777391700 | 15.14 | 0.04 | 0.26 | 15.19 | 15.27 | 15.09 | 181891 |
| 1777305300 | 15.1 | -0.04 | -0.26 | 15.15 | 15.25 | 15.08 | 185347 |
| 1777046100 | 15.14 | -0.17 | -1.11 | 15.2 | 15.2 | 14.98 | 308436 |
| 1776959700 | 15.31 | -0.13 | -0.84 | 15.42 | 15.42 | 15.2 | 82264 |
| 1776873300 | 15.44 | -0.08 | -0.52 | 15.53 | 15.57 | 15.34 | 92117 |
| 1776786900 | 15.52 | -0.04 | -0.26 | 15.53 | 15.78 | 15.47 | 95054 |
| 1776700500 | 15.56 | -0.29 | -1.83 | 15.79 | 15.79 | 15.55 | 130662 |
| 1776441300 | 15.85 | 0.34 | 2.19 | 15.59 | 15.88 | 15.44 | 193630 |
| 1776354900 | 15.51 | -0.06 | -0.39 | 15.56 | 15.68 | 15.42 | 107588 |
| 1776268500 | 15.57 | -0.01 | -0.06 | 15.56 | 15.64 | 15.51 | 204674 |
| 1776182100 | 15.58 | 0.19 | 1.23 | 15.49 | 15.58 | 15.37 | 221691 |
| 1776095700 | 15.39 | -0.25 | -1.60 | 15.36 | 15.39 | 15.16 | 155015 |
| 1775836500 | 15.64 | 0.2 | 1.30 | 15.43 | 15.64 | 15.36 | 107539 |
| 1775750100 | 15.44 | 0.19 | 1.25 | 15.27 | 15.44 | 15.22 | 143795 |
| 1775663700 | 15.25 | 0.54 | 3.67 | 15.48 | 15.48 | 15.15 | 346726 |
| 1775577300 | 14.71 | 0.09 | 0.62 | 14.68 | 14.965 | 14.6 | 225645 |
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.
