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 | 0.28 | 1.7316017316 | 16.17 | 16.47 | 15.85 | 132279 | 16.08497317 | CS |
| 4 | -0.66 | -3.85739333723 | 17.11 | 17.25 | 14.58 | 162201 | 15.72881164 | CS |
| 12 | -0.68 | -3.96964389959 | 17.13 | 19.385 | 14.58 | 193839 | 17.39286497 | CS |
| 26 | 2.01 | 13.91966759 | 14.44 | 19.385 | 13.15 | 171439 | 16.22817519 | CS |
| 52 | 2.05 | 14.2361111111 | 14.4 | 19.385 | 11.565 | 158048 | 14.81791017 | CS |
| 156 | 6.62 | 67.3448626653 | 9.83 | 19.385 | 9.77 | 110406 | 13.70649168 | CS |
| 260 | 7.27 | 79.1938997821 | 9.18 | 19.385 | 6.5129 | 112981 | 11.35223225 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 15.97 | -0.1 | -0.62 | 16 | 16.27 | 15.85 | 169759 |
| 1781822100 | 16.07 | -0.1 | -0.62 | 16.2 | 16.355 | 15.96 | 173161 |
| 1781735700 | 16.17 | -0.07 | -0.43 | 16.27 | 16.469999 | 15.99 | 96496 |
| 1781649300 | 16.239999 | 0.18 | 1.12 | 16.17 | 16.26 | 16.07 | 89699 |
| 1781562900 | 16.059999 | -0.05 | -0.31 | 16.219999 | 16.32 | 15.98 | 234640 |
| 1781303700 | 16.11 | 0.23 | 1.45 | 16 | 16.129999 | 15.76 | 123425 |
| 1781217300 | 15.88 | -0.05 | -0.31 | 15.96 | 16.149999 | 15.845 | 130000 |
| 1781130900 | 15.93 | 0.46 | 2.97 | 15.56 | 15.9934 | 15.56 | 121423 |
| 1781044500 | 15.47 | 0.1 | 0.65 | 15.47 | 15.67 | 15.4101 | 104709 |
| 1780958100 | 15.37 | -0.16 | -1.03 | 15.41 | 15.58 | 15.23 | 156521 |
| 1780698900 | 15.53 | 0.55 | 3.67 | 14.98 | 15.59 | 14.98 | 141375 |
| 1780612500 | 14.98 | 0.29 | 1.97 | 14.88 | 15.125 | 14.88 | 149315 |
| 1780526100 | 14.69 | -0.25 | -1.67 | 14.95 | 14.95 | 14.58 | 201190 |
| 1780439700 | 14.94 | -0.26 | -1.71 | 15.11 | 15.34 | 14.91 | 201262 |
| 1780353300 | 15.2 | -0.47 | -3.00 | 15.53 | 15.53 | 14.89 | 243224 |
| 1780094100 | 15.67 | -0.22 | -1.38 | 15.85 | 16.03 | 15.64 | 168766 |
| 1780007700 | 15.89 | -0.44 | -2.69 | 16.309999 | 16.489999 | 15.805 | 178082 |
| 1779921300 | 16.329999 | -0.42 | -2.51 | 16.84 | 16.915 | 16.29 | 151741 |
| 1779834900 | 16.75 | -0.44 | -2.56 | 17.11 | 17.25 | 16.735 | 247023 |
| 1779489300 | 17.19 | -0.42 | -2.39 | 17.61 | 17.71 | 17.18 | 182656 |
| 1779402900 | 17.61 | -0.1 | -0.56 | 17.64 | 17.66 | 17.38 | 151372 |
| 1779316500 | 17.71 | -0.26 | -1.45 | 17.88 | 17.95 | 17.585 | 351198 |
| 1779230100 | 17.97 | 0.04 | 0.22 | 17.86 | 18.1 | 17.41 | 192411 |
| 1779143700 | 17.93 | 0.41 | 2.34 | 17.42 | 18.11 | 17.42 | 175086 |
| 1778884500 | 17.52 | 0.18 | 1.04 | 17.28 | 17.53 | 17.15 | 141045 |
| 1778798100 | 17.34 | -0.09 | -0.52 | 17.5 | 17.67 | 17.145 | 192844 |
| 1778711700 | 17.43 | -0.07 | -0.40 | 17.35 | 17.5 | 17 | 277123 |
| 1778625300 | 17.5 | -0.2 | -1.13 | 17.65 | 17.74 | 17.33 | 199319 |
| 1778538900 | 17.7 | -0.16 | -0.90 | 17.89 | 18 | 17.66 | 156549 |
| 1778279700 | 17.86 | 0.06 | 0.34 | 17.69 | 18.06 | 17.38 | 130207 |
| 1778193300 | 17.8 | -0.04 | -0.22 | 17.7 | 18.175 | 17.54 | 208409 |
| 1778106900 | 17.84 | -0.06 | -0.34 | 17.12 | 18.21 | 16.9 | 285099 |
| 1778020500 | 17.9 | 0.33 | 1.88 | 17.53 | 18 | 17.45 | 146915 |
| 1777934100 | 17.57 | -0.15 | -0.85 | 17.72 | 17.85 | 17.35 | 184477 |
| 1777674900 | 17.72 | -0.6 | -3.28 | 18.33 | 18.33 | 17.38 | 229145 |
| 1777588500 | 18.32 | 0.14 | 0.77 | 18.03 | 18.52 | 17.81 | 197060 |
| 1777502100 | 18.18 | -0.63 | -3.35 | 18.66 | 18.825 | 18.05 | 198122 |
| 1777415700 | 18.81 | -0.05 | -0.27 | 19.03 | 19.22 | 18.73 | 212069 |
| 1777329300 | 18.86 | -0.14 | -0.74 | 19.02 | 19.26 | 18.72 | 242665 |
| 1777070100 | 19 | 0.11 | 0.58 | 18.79 | 19 | 18.65 | 233675 |
| 1776983700 | 18.89 | 0.2 | 1.07 | 18.77 | 19.01 | 18.63 | 162096 |
| 1776897300 | 18.69 | 0.23 | 1.25 | 18.39 | 18.69 | 18.28 | 191129 |
| 1776810900 | 18.46 | 0.02 | 0.11 | 18.39 | 18.55 | 18.25 | 176758 |
| 1776724500 | 18.44 | -0.06 | -0.32 | 18.63 | 19.385 | 18.44 | 182173 |
| 1776465300 | 18.5 | 0.1 | 0.54 | 18.56 | 18.83 | 18.495 | 199557 |
| 1776378900 | 18.4 | 0.33 | 1.83 | 18.06 | 18.43 | 18.06 | 178881 |
| 1776292500 | 18.07 | -0.04 | -0.22 | 18.03 | 19.245 | 17.885 | 156655 |
| 1776206100 | 18.11 | 0.17 | 0.95 | 17.86 | 18.15 | 17.831 | 213574 |
| 1776119700 | 17.94 | -0.53 | -2.87 | 18.33 | 18.45 | 17.86 | 192465 |
| 1775860500 | 18.47 | -0.31 | -1.65 | 18.77 | 18.77 | 18.45 | 182448 |
| 1775774100 | 18.78 | 0.4 | 2.18 | 18.4 | 18.99 | 18.16 | 257220 |
| 1775687700 | 18.38 | 0.3 | 1.66 | 18.04 | 18.41 | 17.87 | 286563 |
| 1775601300 | 18.08 | 0.09 | 0.50 | 17.97 | 18.31 | 17.845 | 208940 |
| 1775514900 | 17.99 | 0.14 | 0.78 | 17.84 | 18.135 | 17.7001 | 188300 |
| 1775169300 | 17.85 | 0.36 | 2.06 | 17.52 | 18.04 | 17.24 | 360615 |
| 1775082900 | 17.49 | 0.2 | 1.16 | 17.33 | 17.5 | 17.04 | 334343 |
| 1774996500 | 17.29 | 0.31 | 1.83 | 17.13 | 17.325 | 16.81 | 209466 |
| 1774910100 | 16.98 | 0.22 | 1.31 | 16.76 | 17.025 | 16.57 | 214158 |
| 1774650900 | 16.76 | -0.36 | -2.10 | 17.12 | 17.15 | 16.719999 | 250674 |
| 1774564500 | 17.12 | 0.06 | 0.35 | 16.66 | 17.13 | 16.17 | 261839 |
| 1774478100 | 17.06 | 0.17 | 1.01 | 17 | 17.47 | 16.95 | 239601 |
| 1774391700 | 16.89 | 0.36 | 2.18 | 16.46 | 16.94 | 16.385 | 407848 |
| 1774305300 | 16.53 | 0.54 | 3.38 | 16.29 | 16.79 | 16.11 | 337976 |
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.
