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 | -0.49 | -3.02469135802 | 16.2 | 17.41 | 15.25 | 431825 | 16.11647178 | CS |
| 4 | -1.05 | -6.26491646778 | 16.76 | 18.3 | 14.262 | 340075 | 16.0743195 | CS |
| 12 | -1.57 | -9.08564814815 | 17.28 | 20.95 | 14.262 | 297505 | 17.39839207 | CS |
| 26 | -0.75 | -4.55650060753 | 16.46 | 26.96 | 14.262 | 316992 | 19.08896524 | CS |
| 52 | 0.77 | 5.15394912985 | 14.94 | 26.96 | 14.01 | 299100 | 18.821323 | CS |
| 156 | 0.77 | 5.15394912985 | 14.94 | 26.96 | 14.01 | 299100 | 18.821323 | CS |
| 260 | 0.77 | 5.15394912985 | 14.94 | 26.96 | 14.01 | 299100 | 18.821323 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 15.71 | -0.25 | -1.57 | 15.25 | 15.84 | 15.05 | 279287 |
| 1782167700 | 15.96 | 0.08 | 0.50 | 15.25 | 16 | 15.25 | 356496 |
| 1781822100 | 15.88 | -0.75 | -4.51 | 16.66 | 17.115 | 15.46 | 889808 |
| 1781735700 | 16.629999 | -0.09 | -0.54 | 16.86 | 17.41 | 16.55 | 267769 |
| 1781649300 | 16.719999 | 0.56 | 3.47 | 16.2 | 17.01 | 16.1 | 213228 |
| 1781562900 | 16.16 | 0.83 | 5.41 | 16.42 | 16.88 | 16 | 304869 |
| 1781303700 | 15.33 | 0.54 | 3.65 | 15.42 | 15.505 | 14.6 | 328531 |
| 1781217300 | 14.79 | 0.48 | 3.35 | 14.42 | 15.13 | 14.262 | 797828 |
| 1781130900 | 14.31 | -0.51 | -3.44 | 14.46 | 14.8599 | 14.28 | 266142 |
| 1781044500 | 14.82 | -0.55 | -3.58 | 15.5 | 15.57 | 14.45 | 328393 |
| 1780958100 | 15.37 | 0.44 | 2.95 | 14.94 | 15.6 | 14.94 | 329353 |
| 1780698900 | 14.93 | -2.09 | -12.28 | 16.7 | 16.785 | 14.8 | 467221 |
| 1780612500 | 17.02 | 0.04 | 0.24 | 17.06 | 17.71 | 16.88 | 234059 |
| 1780526100 | 16.98 | -0.92 | -5.14 | 17.41 | 17.75 | 16.8001 | 167167 |
| 1780439700 | 17.9 | 0.59 | 3.41 | 17.62 | 18 | 17.4001 | 156437 |
| 1780353300 | 17.31 | -0.53 | -2.97 | 17.43 | 17.935 | 17.31 | 220291 |
| 1780094100 | 17.84 | 0.17 | 0.96 | 17.49 | 18.3 | 17.4 | 189433 |
| 1780007700 | 17.67 | -0.06 | -0.34 | 17.54 | 17.78 | 17.35 | 247468 |
| 1779921300 | 17.73 | -0.01 | -0.06 | 17.5 | 18.08 | 17.0069 | 241776 |
| 1779834900 | 17.74 | 0.96 | 5.72 | 16.76 | 18.11 | 16.76 | 455151 |
| 1779489300 | 16.78 | -0.25 | -1.47 | 16.85 | 16.995 | 16.52 | 276801 |
| 1779402900 | 17.03 | 0.4 | 2.41 | 16.21 | 17.1482 | 16.21 | 226184 |
| 1779316500 | 16.629999 | 0.75 | 4.72 | 15.98 | 16.78 | 15.68 | 297572 |
| 1779230100 | 15.88 | -1.08 | -6.37 | 16.75 | 16.81 | 15.77 | 446706 |
| 1779143700 | 16.96 | 0.1 | 0.59 | 16.82 | 17.35 | 16.649999 | 258454 |
| 1778884500 | 16.86 | -1.74 | -9.35 | 17.84 | 18.15 | 16.77 | 380324 |
| 1778798100 | 18.6 | -0.83 | -4.27 | 19.4 | 19.7 | 18.17 | 324853 |
| 1778711700 | 19.43 | -0.67 | -3.33 | 19.82 | 20.08 | 19.41 | 180245 |
| 1778625300 | 20.1 | -0.03 | -0.15 | 19.64 | 20.37 | 19.32 | 229814 |
| 1778538900 | 20.13 | 1.27 | 6.73 | 19.03 | 20.6399 | 18.87 | 331297 |
| 1778279700 | 18.86 | 1.31 | 7.46 | 17.88 | 19 | 17.88 | 374422 |
| 1778193300 | 17.55 | -0.9 | -4.88 | 18.76 | 19.13 | 17.49 | 1703353 |
| 1778106900 | 18.45 | 1.45 | 8.53 | 17.9 | 18.9 | 17.5 | 407106 |
| 1778020500 | 17 | -0.09 | -0.53 | 17.32 | 17.5 | 16.86 | 124952 |
| 1777934100 | 17.09 | 0.25 | 1.48 | 16.61 | 17.63 | 16.559999 | 178218 |
| 1777674900 | 16.84 | -0.2 | -1.17 | 16.93 | 17.03 | 16.5805 | 150765 |
| 1777588500 | 17.04 | 0.7 | 4.28 | 16.774999 | 17.25 | 16.52 | 211945 |
| 1777502100 | 16.34 | -0.69 | -4.05 | 16.84 | 16.97 | 16.32 | 200560 |
| 1777415700 | 17.03 | -0.95 | -5.28 | 17.64 | 17.76 | 16.8 | 191620 |
| 1777329300 | 17.98 | -0.16 | -0.88 | 18.26 | 18.49 | 17.73 | 186286 |
| 1777070100 | 18.14 | 0.35 | 1.97 | 17.99 | 18.349 | 17.5209 | 169861 |
| 1776983700 | 17.79 | -0.76 | -4.10 | 18.35 | 18.36 | 17.47 | 159359 |
| 1776897300 | 18.55 | 0.29 | 1.59 | 18.77 | 19.05 | 18.36 | 128884 |
| 1776810900 | 18.26 | -2.13 | -10.45 | 20.07 | 20.19 | 18.2 | 255846 |
| 1776724500 | 20.39 | -0.18 | -0.88 | 20.57 | 20.57 | 20.04 | 131730 |
| 1776465300 | 20.57 | 0.98 | 5.00 | 20.16 | 20.95 | 19.84 | 128526 |
| 1776378900 | 19.59 | -0.23 | -1.16 | 19.9 | 20.17 | 19.4 | 93741 |
| 1776292500 | 19.82 | -0.56 | -2.75 | 20.1 | 20.27 | 19.51 | 143771 |
| 1776206100 | 20.38 | 0.9 | 4.62 | 19.86 | 20.43 | 19.85 | 252334 |
| 1776119700 | 19.48 | -0.63 | -3.13 | 19.64 | 19.99 | 19.2601 | 156935 |
| 1775860500 | 20.11 | 0.43 | 2.18 | 19.94 | 20.475 | 19.86 | 180452 |
| 1775774100 | 19.68 | 0.21 | 1.08 | 19.72 | 20.07 | 19.1401 | 127648 |
| 1775687700 | 19.47 | 0.66 | 3.51 | 19.72 | 20.14 | 19.17 | 185116 |
| 1775601300 | 18.81 | 0.07 | 0.37 | 18.5 | 18.9955 | 18.02 | 144743 |
| 1775514900 | 18.74 | -0.45 | -2.34 | 19.2 | 19.51 | 18.66 | 229372 |
| 1775169300 | 19.19 | -0.44 | -2.24 | 18.43 | 19.8199 | 18.3001 | 156536 |
| 1775082900 | 19.63 | 0.79 | 4.19 | 19.26 | 20.5 | 18.81 | 409367 |
| 1774996500 | 18.84 | 2.04 | 12.14 | 17.28 | 19.19 | 17.25 | 760682 |
| 1774910100 | 16.8 | -0.61 | -3.50 | 17.72 | 17.91 | 16.61 | 184425 |
| 1774650900 | 17.41 | 0.78 | 4.69 | 16.67 | 18.09 | 16.51 | 280517 |
| 1774564500 | 16.629999 | -1.97 | -10.59 | 18 | 18.5 | 16.559999 | 306282 |
| 1774478100 | 18.6 | 1.03 | 5.86 | 18.165 | 19.89 | 18.1 | 391788 |
| 1774391700 | 17.57 | -0.06 | -0.34 | 17.45 | 17.7878 | 16.81 | 216146 |
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.
