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 | 0.36 | 2.42914979757 | 14.82 | 15.6 | 14.8 | 32849 | 15.08355548 | CS |
| 4 | 0.12 | 0.796812749004 | 15.06 | 16.61 | 13.24 | 42100 | 14.86019381 | CS |
| 12 | 0.18 | 1.2 | 15 | 25.725 | 13.21 | 50741 | 17.33985151 | CS |
| 26 | 2.02 | 15.3495440729 | 13.16 | 25.725 | 8.0101 | 107518 | 15.02935553 | CS |
| 52 | 11.25 | 286.259541985 | 3.93 | 25.725 | 3.74 | 130166 | 12.24008502 | CS |
| 156 | 11.25 | 286.259541985 | 3.93 | 25.725 | 3.74 | 130166 | 12.24008502 | CS |
| 260 | 11.25 | 286.259541985 | 3.93 | 25.725 | 3.74 | 130166 | 12.24008502 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 15.08 | -0.02 | -0.13 | 15.1 | 15.45 | 14.92 | 39373 |
| 1783463700 | 15.1 | -0.38 | -2.45 | 15.32 | 15.6 | 14.81 | 31777 |
| 1783377300 | 15.48 | 0.68 | 4.59 | 14.89 | 15.54 | 14.89 | 24560 |
| 1783031700 | 14.8 | -0.41 | -2.66 | 14.82 | 15.4044 | 14.8 | 35687 |
| 1782945300 | 15.205 | 0.06 | 0.43 | 15 | 15.73 | 14.64 | 39964 |
| 1782858900 | 15.14 | 0.13 | 0.87 | 15.04 | 15.33 | 14.8 | 28638 |
| 1782772500 | 15.01 | 0.11 | 0.74 | 14.83 | 15.55 | 14.83 | 41851 |
| 1782513300 | 14.9 | -0.2 | -1.32 | 15.36 | 15.475 | 14.9 | 36081 |
| 1782426900 | 15.1 | 0.06 | 0.40 | 15.15 | 16.5 | 14.901 | 106415 |
| 1782340500 | 15.04 | 0.4 | 2.73 | 14.78 | 16.61 | 14.78 | 47458 |
| 1782254100 | 14.64 | -0.94 | -6.03 | 15.525 | 15.525 | 14.64 | 26114 |
| 1782167700 | 15.58 | -0.02 | -0.13 | 15.48 | 15.96 | 14.9 | 48268 |
| 1781822100 | 15.6 | -0.12 | -0.73 | 15.93 | 15.93 | 14.3601 | 30634 |
| 1781735700 | 15.715 | 2.35 | 17.54 | 13.41 | 16.17 | 13.41 | 38698 |
| 1781649300 | 13.37 | -0.78 | -5.48 | 13.99 | 14.48 | 13.24 | 81105 |
| 1781562900 | 14.145 | -0.26 | -1.77 | 14.38 | 14.57 | 13.8 | 56492 |
| 1781303700 | 14.4 | -0.14 | -0.96 | 14.57 | 14.7067 | 14.3 | 14728 |
| 1781217300 | 14.54 | -0.5 | -3.32 | 15.06 | 15.2 | 14.5001 | 29961 |
| 1781130900 | 15.04 | -0.16 | -1.05 | 15.2 | 15.4 | 14.525 | 20417 |
| 1781044500 | 15.2 | 0.3 | 2.01 | 15.05 | 15.9999 | 14.12 | 75477 |
| 1780958100 | 14.9 | -0.17 | -1.13 | 15.24 | 16.535 | 14.9 | 29038 |
| 1780698900 | 15.07 | -0.14 | -0.92 | 15.21 | 15.29 | 14.95 | 47569 |
| 1780612500 | 15.21 | -0.56 | -3.55 | 15.97 | 15.97 | 14.04 | 27741 |
| 1780526100 | 15.77 | -0.73 | -4.42 | 16.5 | 17.1999 | 15.55 | 98118 |
| 1780439700 | 16.5 | -0.49 | -2.88 | 16.71 | 17.7 | 16.5 | 13753 |
| 1780353300 | 16.99 | -1 | -5.56 | 17.99 | 17.99 | 16.8 | 19551 |
| 1780094100 | 17.99 | 0.87 | 5.08 | 17.12 | 18.75 | 17 | 22021 |
| 1780007700 | 17.12 | -1.34 | -7.26 | 18.72 | 19 | 16.29 | 20303 |
| 1779921300 | 18.46 | 1.1 | 6.34 | 17.41 | 18.46 | 17.41 | 19650 |
| 1779834900 | 17.36 | 0.12 | 0.70 | 17.55 | 18.33 | 17 | 7486 |
| 1779489300 | 17.24 | -0.38 | -2.16 | 17.6 | 17.91 | 16.6 | 8387 |
| 1779402900 | 17.62 | 0.81 | 4.82 | 16.82 | 17.7 | 16.469999 | 6247 |
| 1779316500 | 16.81 | -0.3 | -1.75 | 17.15 | 18.1 | 15.68 | 23256 |
| 1779230100 | 17.11 | 0.2 | 1.18 | 16.82 | 19.14 | 16.649999 | 34203 |
| 1779143700 | 16.91 | -0.59 | -3.37 | 17.3 | 17.71 | 16.6 | 13648 |
| 1778884500 | 17.5 | -1.2 | -6.42 | 18.18 | 18.97 | 17.5 | 18048 |
| 1778798100 | 18.7 | -1.08 | -5.46 | 20.58 | 21.69 | 18.5 | 29781 |
| 1778711700 | 19.78 | 0.52 | 2.70 | 19.28 | 19.95 | 18.7 | 9334 |
| 1778625300 | 19.26 | 0.46 | 2.45 | 18.8 | 19.58 | 18 | 49407 |
| 1778538900 | 18.8 | 0.41 | 2.23 | 19.27 | 19.27 | 17.99 | 41808 |
| 1778279700 | 18.39 | -0.21 | -1.13 | 18.55 | 19.54 | 18.15 | 19120 |
| 1778193300 | 18.6 | 1.18 | 6.77 | 17.57 | 18.99 | 17.07 | 32313 |
| 1778106900 | 17.42 | -1.56 | -8.22 | 18.97 | 19.2 | 17.4 | 76453 |
| 1778020500 | 18.98 | 0.64 | 3.49 | 18.35 | 18.98 | 17.3 | 72169 |
| 1777934100 | 18.34 | -0.06 | -0.33 | 18.35 | 18.725 | 17 | 69964 |
| 1777674900 | 18.4 | 1 | 5.75 | 17.5 | 18.4 | 17.4 | 62820 |
| 1777588500 | 17.4 | -1.5 | -7.94 | 18.62 | 19.24 | 17.01 | 18249 |
| 1777502100 | 18.9 | 0.48 | 2.61 | 18 | 19.195 | 17.85 | 72477 |
| 1777415700 | 18.42 | 1.8 | 10.83 | 16.629999 | 19.49 | 13.21 | 87384 |
| 1777329300 | 16.62 | -5.43 | -24.63 | 22.11 | 22.56 | 15.42 | 60449 |
| 1777070100 | 22.05 | 1.04 | 4.95 | 21.01 | 23 | 20 | 33226 |
| 1776983700 | 21.01 | -2.95 | -12.31 | 23.03 | 25.725 | 20.95 | 118626 |
| 1776897300 | 23.96 | 5.09 | 26.97 | 18.62 | 25.0599 | 17.99 | 59931 |
| 1776810900 | 18.87 | 0.23 | 1.23 | 18.79 | 19.37 | 17.01 | 159558 |
| 1776724500 | 18.64 | -0.23 | -1.22 | 18.63 | 19.1 | 17.415 | 162752 |
| 1776465300 | 18.87 | 3.38 | 21.82 | 15.48 | 21.295 | 15.2 | 315356 |
| 1776378900 | 15.49 | 0.43 | 2.86 | 15 | 15.755 | 14.94 | 78334 |
| 1776292500 | 15.06 | 0.04 | 0.27 | 15.1 | 16.4999 | 14.92 | 220811 |
| 1776206100 | 15.02 | -0.15 | -0.96 | 15.25 | 15.535 | 14.42 | 243178 |
| 1776119700 | 15.165 | 0.35 | 2.40 | 14.81 | 16.2297 | 13.07 | 122562 |
| 1775860500 | 14.81 | -0.79 | -5.06 | 15.39 | 15.78 | 14.8 | 257871 |
| 1775774100 | 15.6 | 0.11 | 0.71 | 15.3 | 15.9999 | 15.145 | 174846 |
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.
