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 | 1.075 | 6.32725132431 | 16.99 | 18.2 | 16.48 | 385446 | 17.10367323 | DR |
| 4 | 1.065 | 6.26470588235 | 17 | 19.14 | 16.48 | 307926 | 17.66679037 | DR |
| 12 | 0.055 | 0.305385896724 | 18.01 | 20.38 | 15.575 | 304152 | 17.63087099 | DR |
| 26 | -2.305 | -11.3156602847 | 20.37 | 21.547 | 15.575 | 428359 | 18.69345607 | DR |
| 52 | -5.885 | -24.5720250522 | 23.95 | 26.58 | 15.575 | 442915 | 20.43869523 | DR |
| 156 | -15.025 | -45.4064672106 | 33.09 | 49.93 | 15.575 | 390021 | 29.49298227 | DR |
| 260 | -20.985 | -53.7387964149 | 39.05 | 49.93 | 15.575 | 360948 | 30.45116389 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 17.36 | 0.79 | 4.77 | 16.8 | 17.45 | 16.78 | 361087 |
| 1782167700 | 16.57 | -0.87 | -4.99 | 17.28 | 17.35 | 16.48 | 583711 |
| 1781822100 | 17.44 | -0.05 | -0.29 | 17.29 | 17.54 | 17.01 | 233540 |
| 1781735700 | 17.49 | 0.35 | 2.04 | 16.99 | 17.66 | 16.9 | 363446 |
| 1781649300 | 17.14 | -0.56 | -3.16 | 17.7 | 17.7 | 16.99 | 158467 |
| 1781562900 | 17.7 | -0.15 | -0.84 | 17.76 | 17.99 | 17.57 | 258157 |
| 1781303700 | 17.85 | 0.44 | 2.53 | 17.58 | 17.89 | 17.25 | 255775 |
| 1781217300 | 17.41 | -0.22 | -1.25 | 17.53 | 17.75 | 17.236 | 195216 |
| 1781130900 | 17.63 | 0.58 | 3.40 | 17 | 17.77 | 16.81 | 265063 |
| 1781044500 | 17.05 | -0.15 | -0.87 | 17.14 | 17.37 | 16.8 | 195486 |
| 1780958100 | 17.2 | -0.53 | -2.99 | 17.42 | 17.68 | 17.04 | 192272 |
| 1780698900 | 17.73 | 0.44 | 2.54 | 17.29 | 17.93 | 17.245 | 542152 |
| 1780612500 | 17.29 | 0.14 | 0.82 | 17.32 | 17.72 | 17.191 | 151651 |
| 1780526100 | 17.15 | -1.56 | -8.34 | 18.4 | 18.4 | 16.935 | 288302 |
| 1780439700 | 18.71 | -0.4 | -2.09 | 18.91 | 19.005 | 18.35 | 296409 |
| 1780353300 | 19.11 | 0.86 | 4.71 | 18.29 | 19.14 | 17.975 | 336370 |
| 1780094100 | 18.25 | -0.04 | -0.22 | 18.51 | 18.7132 | 18.23 | 395184 |
| 1780007700 | 18.29 | 0.42 | 2.35 | 18 | 18.53 | 17.95 | 369083 |
| 1779921300 | 17.87 | 0.84 | 4.93 | 17 | 18.24 | 16.995 | 409227 |
| 1779834900 | 17.03 | -0.26 | -1.50 | 17.22 | 17.3 | 16.93 | 191314 |
| 1779489300 | 17.29 | 0.12 | 0.70 | 17.21 | 17.54 | 17.08 | 330987 |
| 1779402900 | 17.17 | -0.07 | -0.41 | 17.1 | 17.32 | 16.89 | 241232 |
| 1779316500 | 17.24 | 0.1 | 0.58 | 17.12 | 17.275 | 16.52 | 313205 |
| 1779230100 | 17.14 | 0.93 | 5.74 | 16.46 | 17.2339 | 16.34 | 449284 |
| 1779143700 | 16.21 | 0.15 | 0.93 | 16.01 | 16.579999 | 16.01 | 431449 |
| 1778884500 | 16.059999 | 0.06 | 0.37 | 15.9 | 16.32 | 15.9 | 330574 |
| 1778798100 | 16 | -0.15 | -0.93 | 16.16 | 16.37 | 15.91 | 294310 |
| 1778711700 | 16.149999 | -0.05 | -0.31 | 16.2 | 16.3761 | 16.004999 | 373738 |
| 1778625300 | 16.2 | 0.09 | 0.56 | 16.09 | 16.399999 | 16.01 | 463531 |
| 1778538900 | 16.11 | -0.38 | -2.30 | 16.45 | 16.8443 | 15.9 | 401396 |
| 1778279700 | 16.489999 | 0.04 | 0.24 | 16.2 | 16.6 | 16.059999 | 394801 |
| 1778193300 | 16.45 | 0.59 | 3.72 | 15.85 | 16.68 | 15.71 | 485705 |
| 1778106900 | 15.86 | -4.26 | -21.17 | 17.94 | 17.94 | 15.575 | 1350648 |
| 1778020500 | 20.12 | 0.87 | 4.52 | 19.25 | 20.38 | 18.42 | 591112 |
| 1777934100 | 19.25 | -0.33 | -1.69 | 19.6 | 19.98 | 19.19 | 208918 |
| 1777674900 | 19.58 | 0.64 | 3.38 | 19.18 | 19.7499 | 19.13 | 245861 |
| 1777588500 | 18.94 | -0.48 | -2.47 | 19.4 | 19.4 | 18.57 | 208722 |
| 1777502100 | 19.42 | 0.07 | 0.36 | 19.45 | 19.49 | 19.03 | 156727 |
| 1777415700 | 19.35 | 0.04 | 0.21 | 19.31 | 19.599 | 19.12 | 84398 |
| 1777329300 | 19.31 | 0.23 | 1.21 | 19.08 | 19.65 | 18.9201 | 149925 |
| 1777070100 | 19.08 | 0.57 | 3.08 | 18.64 | 19.1 | 18.33 | 115197 |
| 1776983700 | 18.51 | -0.86 | -4.44 | 19.14 | 19.28 | 18.25 | 199781 |
| 1776897300 | 19.37 | 0.02 | 0.10 | 19.6 | 19.6 | 19.06 | 146463 |
| 1776810900 | 19.35 | -0.35 | -1.78 | 19.62 | 19.98 | 19.28 | 169992 |
| 1776724500 | 19.7 | 0.22 | 1.13 | 19.26 | 19.76 | 19.05 | 204064 |
| 1776465300 | 19.48 | 0.09 | 0.46 | 19.45 | 19.905 | 19.18 | 226217 |
| 1776378900 | 19.39 | 0.02 | 0.10 | 19.5 | 19.86 | 19.2 | 144494 |
| 1776292500 | 19.37 | 0.83 | 4.48 | 18.55 | 19.44 | 18.55 | 181881 |
| 1776206100 | 18.54 | 0.21 | 1.15 | 18.55 | 18.99 | 18.18 | 112688 |
| 1776119700 | 18.33 | 0.51 | 2.86 | 17.81 | 18.45 | 17.63 | 172427 |
| 1775860500 | 17.82 | -0.3 | -1.66 | 18.12 | 18.13 | 17.46 | 192112 |
| 1775774100 | 18.12 | -0.39 | -2.11 | 18.51 | 18.605 | 17.26 | 344576 |
| 1775687700 | 18.51 | 0.04 | 0.22 | 18.978 | 19.16 | 18.5 | 188407 |
| 1775601300 | 18.47 | -0.18 | -0.97 | 18.65 | 18.8 | 18.3 | 441919 |
| 1775514900 | 18.65 | 0.15 | 0.81 | 18.53 | 18.8599 | 18.46 | 179371 |
| 1775169300 | 18.5 | 0.07 | 0.38 | 18.17 | 18.798 | 18.1 | 351128 |
| 1775082900 | 18.43 | 0.5 | 2.79 | 18.01 | 18.555 | 17.93 | 416191 |
| 1774996500 | 17.93 | 0.47 | 2.69 | 17.68 | 18.03 | 17.22 | 219613 |
| 1774910100 | 17.46 | 0.28 | 1.63 | 17.01 | 18 | 17.01 | 290638 |
| 1774650900 | 17.18 | -0.46 | -2.61 | 17.36 | 17.445 | 16.985 | 216355 |
| 1774564500 | 17.64 | -0.08 | -0.45 | 17.5 | 18.43 | 17.5 | 306262 |
| 1774478100 | 17.72 | 0.09 | 0.51 | 17.705 | 18.01 | 17.302 | 345975 |
| 1774391700 | 17.63 | 0.22 | 1.26 | 17.24 | 17.69 | 16.706499 | 351375 |
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.
