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 | 0.43 | 2.51609128145 | 17.09 | 17.55 | 16.46 | 65849 | 16.97038133 | CS |
| 4 | -0.65 | -3.57732526142 | 18.17 | 19.77 | 16.43 | 107131 | 17.7542432 | CS |
| 12 | 0.56 | 3.30188679245 | 16.96 | 21.4599 | 14.39 | 156530 | 18.1553406 | CS |
| 26 | -4.39 | -20.0365130078 | 21.91 | 23.45 | 14.39 | 177760 | 18.5790537 | CS |
| 52 | -9.69 | -35.611907387 | 27.21 | 33.42 | 14.39 | 127673 | 21.23044326 | CS |
| 156 | -19.43 | -52.5845737483 | 36.95 | 56.41 | 14.39 | 95995 | 31.96170449 | CS |
| 260 | -39.72 | -69.392033543 | 57.24 | 92.75 | 14.39 | 84314 | 37.59158714 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 17.52 | 0.65 | 3.85 | 16.76 | 17.7 | 16.76 | 81429 |
| 1782426900 | 16.87 | -0.27 | -1.58 | 17.43 | 17.43 | 16.82 | 70254 |
| 1782340500 | 17.14 | 0.05 | 0.29 | 16.91 | 17.48 | 16.91 | 61020 |
| 1782254100 | 17.09 | 0.26 | 1.54 | 16.53 | 17.255 | 16.53 | 58652 |
| 1782167700 | 16.83 | -0.42 | -2.43 | 17.09 | 17.47 | 16.46 | 73470 |
| 1781822100 | 17.25 | 0.45 | 2.68 | 16.739999 | 17.26 | 16.43 | 142012 |
| 1781735700 | 16.8 | -0.43 | -2.50 | 17.12 | 17.505 | 16.78 | 95489 |
| 1781649300 | 17.23 | -0.82 | -4.54 | 17.89 | 18.28 | 16.94 | 246913 |
| 1781562900 | 18.05 | -0.03 | -0.17 | 18.19 | 18.64 | 17.96 | 58350 |
| 1781303700 | 18.08 | -0.19 | -1.04 | 18.13 | 18.4 | 17.8 | 75321 |
| 1781217300 | 18.27 | 0.13 | 0.72 | 18.16 | 18.395 | 17.589 | 66701 |
| 1781130900 | 18.14 | 0.32 | 1.80 | 17.75 | 18.49 | 17.465 | 58716 |
| 1781044500 | 17.82 | 0.14 | 0.79 | 17.41 | 17.97 | 17.28 | 64404 |
| 1780958100 | 17.68 | 0.47 | 2.73 | 17.13 | 17.82 | 17.02 | 76730 |
| 1780698900 | 17.21 | -0.51 | -2.88 | 17.6 | 17.625 | 17 | 84894 |
| 1780612500 | 17.72 | 0.96 | 5.73 | 16.94 | 18.05 | 16.855 | 142409 |
| 1780526100 | 16.76 | -2.14 | -11.32 | 18.56 | 18.56 | 16.69 | 168247 |
| 1780439700 | 18.9 | -0.85 | -4.30 | 19.53 | 19.53 | 18.46 | 126806 |
| 1780353300 | 19.75 | 1.47 | 8.04 | 18.15 | 19.77 | 18.15 | 192086 |
| 1780094100 | 18.28 | 0.27 | 1.50 | 18.17 | 18.72 | 17.97 | 173018 |
| 1780007700 | 18.01 | 0.76 | 4.41 | 17.25 | 18.16 | 17 | 168174 |
| 1779921300 | 17.25 | -0.12 | -0.69 | 17.25 | 17.5 | 16.995 | 92516 |
| 1779834900 | 17.37 | -0.03 | -0.17 | 17.63 | 17.67 | 17.085 | 165711 |
| 1779489300 | 17.4 | 0.21 | 1.22 | 17.21 | 17.8 | 17.1 | 70639 |
| 1779402900 | 17.19 | -0.45 | -2.55 | 17.38 | 17.465 | 16.79 | 70140 |
| 1779316500 | 17.64 | 0.24 | 1.38 | 17.11 | 17.68 | 16.68 | 109269 |
| 1779230100 | 17.4 | 0.08 | 0.46 | 17.43 | 17.8574 | 17.17 | 90509 |
| 1779143700 | 17.32 | 0.09 | 0.52 | 16.81 | 17.49 | 16.81 | 82254 |
| 1778884500 | 17.23 | 0.87 | 5.32 | 16.215 | 17.58 | 16.215 | 175248 |
| 1778798100 | 16.36 | -0.32 | -1.92 | 16.7 | 17.1 | 16.2 | 760260 |
| 1778711700 | 16.68 | -0.68 | -3.92 | 17.23 | 17.54 | 16.57 | 189309 |
| 1778625300 | 17.36 | -1.77 | -9.25 | 19.02 | 19.02 | 17.3 | 175421 |
| 1778538900 | 19.13 | -2.07 | -9.76 | 20.53 | 20.6 | 18.5506 | 401946 |
| 1778279700 | 21.2 | 0.24 | 1.15 | 21 | 21.24 | 19.08 | 311361 |
| 1778193300 | 20.96 | 0.98 | 4.90 | 20.27 | 21.04 | 20.125 | 203729 |
| 1778106900 | 19.98 | -0.35 | -1.72 | 20.09 | 20.53 | 19.45 | 172984 |
| 1778020500 | 20.33 | -0.88 | -4.15 | 21.14 | 21.155 | 20.15 | 157680 |
| 1777934100 | 21.21 | 0.54 | 2.61 | 20.98 | 21.4599 | 20.71 | 331381 |
| 1777674900 | 20.67 | 1.53 | 7.99 | 19.17 | 20.8398 | 19.17 | 598521 |
| 1777588500 | 19.14 | 0.69 | 3.74 | 18.29 | 19.33 | 18.03 | 182319 |
| 1777502100 | 18.45 | -0.48 | -2.54 | 18.76 | 19.295 | 18.24 | 115691 |
| 1777415700 | 18.93 | 0.33 | 1.77 | 18.8 | 19.11 | 18.5 | 133867 |
| 1777329300 | 18.6 | 0.36 | 1.97 | 18.63 | 19.24 | 18.15 | 213276 |
| 1777070100 | 18.24 | 0.61 | 3.46 | 17.73 | 18.27 | 17.24 | 55794 |
| 1776983700 | 17.63 | -1.54 | -8.03 | 18.9 | 18.9 | 17.415 | 141237 |
| 1776897300 | 19.17 | 0.96 | 5.27 | 18.53 | 19.59 | 17.824 | 194170 |
| 1776810900 | 18.21 | 0.93 | 5.38 | 18.37 | 19.315 | 17.98 | 375406 |
| 1776724500 | 17.28 | 0.56 | 3.35 | 16.71 | 17.304 | 16.71 | 69942 |
| 1776465300 | 16.719999 | 0.47 | 2.89 | 16.18 | 17.0368 | 16.18 | 60831 |
| 1776378900 | 16.25 | 0.05 | 0.31 | 16.45 | 16.46 | 16 | 63771 |
| 1776292500 | 16.2 | 0.56 | 3.58 | 15.84 | 16.5 | 15.84 | 135360 |
| 1776206100 | 15.64 | 0.23 | 1.49 | 15.27 | 15.9 | 15.27 | 139317 |
| 1776119700 | 15.41 | 0.71 | 4.83 | 14.73 | 15.46 | 14.39 | 93849 |
| 1775860500 | 14.7 | -1.36 | -8.47 | 16.219999 | 16.219999 | 14.69 | 143148 |
| 1775774100 | 16.059999 | -0.8 | -4.74 | 16.85 | 16.85 | 15.695 | 209087 |
| 1775687700 | 16.86 | -0.21 | -1.23 | 17.46 | 17.605 | 16.7 | 106137 |
| 1775601300 | 17.07 | -0.31 | -1.78 | 17.4 | 17.47 | 16.9 | 67785 |
| 1775514900 | 17.38 | 0.25 | 1.46 | 16.96 | 17.46 | 16.89 | 58698 |
| 1775169300 | 17.13 | -0.33 | -1.89 | 17.25 | 17.49 | 16.765 | 63583 |
| 1775082900 | 17.46 | -0.01 | -0.06 | 17.86 | 17.97 | 17.35 | 62401 |
| 1774996500 | 17.47 | 0.79 | 4.74 | 16.77 | 17.8 | 16.75 | 93022 |
| 1774910100 | 16.68 | 0.04 | 0.24 | 16.51 | 16.93 | 16.48 | 135823 |
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.
