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 | 0.81 | 5.49152542373 | 14.75 | 15.745 | 14.73 | 180003 | 15.30713248 | CS |
| 4 | 0 | 0 | 15.56 | 15.91 | 14.51 | 229231 | 15.16883726 | CS |
| 12 | 0.81 | 5.49152542373 | 14.75 | 17.14 | 14.46 | 334518 | 15.88964698 | CS |
| 26 | 1.59 | 11.381531854 | 13.97 | 17.14 | 13.11 | 297354 | 15.00530971 | CS |
| 52 | 1.41 | 9.96466431095 | 14.15 | 17.14 | 13.11 | 219521 | 14.66095187 | CS |
| 156 | 2.52 | 19.3251533742 | 13.04 | 17.14 | 11.42 | 168892 | 14.16252927 | CS |
| 260 | 1.06 | 7.31034482759 | 14.5 | 17.15 | 11.4 | 147922 | 14.21571763 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 15.56 | -0.11 | -0.70 | 15.75 | 15.825 | 15.47 | 121332 |
| 1782945300 | 15.67 | 0.21 | 1.36 | 15.362 | 15.745 | 15.362 | 156831 |
| 1782858900 | 15.46 | 0.08 | 0.52 | 15.38 | 15.59 | 15.3601 | 171325 |
| 1782772500 | 15.38 | 0.22 | 1.45 | 15.25 | 15.39 | 15.2 | 210307 |
| 1782513300 | 15.16 | 0.26 | 1.74 | 14.91 | 15.2 | 14.91 | 187602 |
| 1782426900 | 14.9 | 0.17 | 1.15 | 14.75 | 14.93 | 14.73 | 173951 |
| 1782340500 | 14.73 | -0.15 | -1.01 | 14.88 | 14.92 | 14.6601 | 179410 |
| 1782254100 | 14.88 | 0.12 | 0.81 | 14.52 | 14.94 | 14.51 | 216747 |
| 1782167700 | 14.76 | -0.02 | -0.14 | 14.78 | 14.93 | 14.7 | 208983 |
| 1781822100 | 14.78 | -0.08 | -0.54 | 14.99 | 14.99 | 14.66 | 528560 |
| 1781735700 | 14.86 | -0.33 | -2.17 | 15.16 | 15.31 | 14.82 | 249549 |
| 1781649300 | 15.19 | -0.13 | -0.85 | 15.35 | 15.3998 | 15.145 | 190215 |
| 1781562900 | 15.32 | -0.05 | -0.33 | 15.45 | 15.6 | 15.275 | 230763 |
| 1781303700 | 15.37 | 0.05 | 0.33 | 15.32 | 15.6213 | 15.205 | 191731 |
| 1781217300 | 15.32 | -0.06 | -0.39 | 15.4 | 15.5 | 15.3 | 197923 |
| 1781130900 | 15.38 | 0.06 | 0.39 | 15.37 | 15.55 | 15.3001 | 174896 |
| 1781044500 | 15.32 | 0.14 | 0.92 | 15.18 | 15.39 | 15.18 | 230591 |
| 1780958100 | 15.18 | -0.17 | -1.11 | 15.35 | 15.53 | 15.03 | 364830 |
| 1780698900 | 15.35 | -0.46 | -2.91 | 15.81 | 15.875 | 15.19 | 246254 |
| 1780612500 | 15.81 | 0.25 | 1.61 | 15.56 | 15.91 | 15.56 | 244920 |
| 1780526100 | 15.56 | -0.45 | -2.81 | 15.95 | 15.95 | 15.515 | 169954 |
| 1780439700 | 16.01 | 0.11 | 0.69 | 15.85 | 16.059999 | 15.81 | 170219 |
| 1780353300 | 15.9 | 0.1 | 0.63 | 15.75 | 16.05 | 15.52 | 254450 |
| 1780094100 | 15.8 | -0.02 | -0.13 | 15.86 | 16.05 | 15.76 | 241751 |
| 1780007700 | 15.82 | -0.14 | -0.88 | 15.96 | 16.2 | 15.8 | 425235 |
| 1779921300 | 15.96 | 0.11 | 0.69 | 15.785 | 16.03 | 15.785 | 216503 |
| 1779834900 | 15.85 | -0.05 | -0.31 | 15.96 | 16.14 | 15.7397 | 248333 |
| 1779489300 | 15.9 | -0.54 | -3.28 | 16.44 | 16.52 | 15.88 | 245092 |
| 1779402900 | 16.44 | 0.23 | 1.42 | 16.219999 | 16.55 | 16.1 | 207169 |
| 1779316500 | 16.21 | 0.02 | 0.12 | 16.14 | 16.37 | 15.99 | 324261 |
| 1779230100 | 16.19 | -0.14 | -0.86 | 16.3 | 16.46 | 16.01 | 338849 |
| 1779143700 | 16.329999 | -0.08 | -0.49 | 16.399999 | 16.5 | 16.1161 | 279391 |
| 1778884500 | 16.41 | -0.17 | -1.03 | 16.59 | 16.61 | 16.219999 | 278692 |
| 1778798100 | 16.579999 | 0.84 | 5.34 | 16.04 | 17 | 16.02 | 705294 |
| 1778711700 | 15.74 | -1.18 | -6.97 | 17 | 17.09 | 14.615 | 2332612 |
| 1778625300 | 16.92 | 0.43 | 2.61 | 16.5 | 16.97 | 16.46 | 496317 |
| 1778538900 | 16.489999 | -0.17 | -1.02 | 16.68 | 16.69 | 16.489999 | 290443 |
| 1778279700 | 16.66 | 0.15 | 0.91 | 16.64 | 16.692 | 16.34 | 198890 |
| 1778193300 | 16.51 | -0.2 | -1.20 | 16.73 | 16.73 | 16.1601 | 278926 |
| 1778106900 | 16.71 | -0.29 | -1.71 | 17.05 | 17.14 | 16.605 | 468396 |
| 1778020500 | 17 | 0.17 | 1.01 | 16.82 | 17.04 | 16.54 | 273737 |
| 1777934100 | 16.83 | 0.01 | 0.06 | 16.73 | 16.88 | 16.59 | 315518 |
| 1777674900 | 16.82 | 0.21 | 1.26 | 16.6 | 16.88 | 16.51 | 367837 |
| 1777588500 | 16.61 | 0.29 | 1.78 | 16.3 | 16.695 | 16.3 | 276574 |
| 1777502100 | 16.32 | 0.1 | 0.62 | 16.219999 | 16.329999 | 16.130099 | 335570 |
| 1777415700 | 16.219999 | -0.21 | -1.28 | 16.329999 | 16.495 | 15.78 | 380555 |
| 1777329300 | 16.43 | 0.15 | 0.92 | 16.25 | 16.94 | 16.25 | 569549 |
| 1777070100 | 16.28 | 0.04 | 0.22 | 16.149999 | 16.35 | 15.99 | 330155 |
| 1776983700 | 16.245 | -0.15 | -0.88 | 16.35 | 16.39 | 16.16 | 388273 |
| 1776897300 | 16.39 | 0.44 | 2.76 | 16.02 | 16.535 | 15.945 | 623045 |
| 1776810900 | 15.95 | 0.06 | 0.38 | 15.9 | 16.059999 | 15.79 | 338165 |
| 1776724500 | 15.89 | -0.05 | -0.31 | 15.74 | 15.99 | 15.74 | 388833 |
| 1776465300 | 15.94 | 0.44 | 2.84 | 15.52 | 16 | 15.47 | 607525 |
| 1776378900 | 15.5 | 0.14 | 0.91 | 15.35 | 15.56 | 15.27 | 377368 |
| 1776292500 | 15.36 | 0.22 | 1.45 | 15.19 | 15.43 | 15.12 | 425408 |
| 1776206100 | 15.14 | 0.13 | 0.87 | 15 | 15.2 | 15 | 284605 |
| 1776119700 | 15.01 | 0.34 | 2.32 | 14.6 | 15.04 | 14.6 | 272878 |
| 1775860500 | 14.67 | 0.14 | 0.96 | 14.54 | 14.71 | 14.46 | 153940 |
| 1775774100 | 14.53 | -0.2 | -1.36 | 14.75 | 14.81 | 14.53 | 185832 |
| 1775687700 | 14.73 | 0.07 | 0.48 | 14.7867 | 14.9519 | 14.66 | 281569 |
| 1775601300 | 14.66 | 0.02 | 0.14 | 14.6 | 14.75 | 14.5403 | 267848 |
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.
