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 | 0.7 | 3.86954118297 | 18.09 | 18.79 | 17.01 | 907589 | 17.84471049 | CS |
| 4 | 1.37 | 7.86452353617 | 17.42 | 18.9199 | 17.01 | 992827 | 17.92025667 | CS |
| 12 | 7.52 | 66.7258207631 | 11.27 | 18.9199 | 10.01 | 1033500 | 15.18232565 | CS |
| 26 | 5.22 | 38.4672070744 | 13.57 | 18.9199 | 8.7 | 901835 | 13.00471208 | CS |
| 52 | 5.77 | 44.3164362519 | 13.02 | 18.9199 | 8.7 | 1000714 | 13.25602579 | CS |
| 156 | -22.11 | -54.0586797066 | 40.9 | 46.75 | 8.7 | 947427 | 22.06850096 | CS |
| 260 | -49.3 | -72.4041709502 | 68.09 | 76.7 | 8.7 | 765843 | 30.94615073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 18.79 | 0.4 | 2.18 | 18.39 | 18.86 | 18.32 | 951887 |
| 1783636500 | 18.39 | 1.09 | 6.30 | 17.3 | 18.41 | 17.01 | 939743 |
| 1783550100 | 17.3 | -0.16 | -0.92 | 17.2 | 17.565 | 17.1 | 702398 |
| 1783463700 | 17.46 | -0.72 | -3.96 | 18.748 | 18.75 | 17.305 | 1106189 |
| 1783377300 | 18.18 | 0.13 | 0.72 | 18.09 | 18.53 | 17.8 | 882026 |
| 1783031700 | 18.05 | 0.16 | 0.89 | 18.06 | 18.34 | 17.76 | 682959 |
| 1782945300 | 17.89 | -0.07 | -0.39 | 18.07 | 18.52 | 17.86 | 804027 |
| 1782858900 | 17.96 | -0.78 | -4.16 | 18.64 | 18.64 | 17.9 | 935963 |
| 1782772500 | 18.74 | -0.02 | -0.11 | 18.66 | 18.9199 | 18.32 | 987864 |
| 1782513300 | 18.76 | 0.66 | 3.65 | 18 | 18.9 | 18 | 2157230 |
| 1782426900 | 18.1 | 0.32 | 1.80 | 17.965 | 18.53 | 17.74 | 848096 |
| 1782340500 | 17.78 | 0.09 | 0.51 | 17.86 | 18.25 | 17.665 | 720187 |
| 1782254100 | 17.69 | 0.09 | 0.51 | 17.41 | 18.11 | 17.14 | 860654 |
| 1782167700 | 17.6 | 0.02 | 0.11 | 17.7 | 17.82 | 17.37 | 841349 |
| 1781822100 | 17.58 | 0.38 | 2.21 | 18.14 | 18.295 | 17.5 | 2322916 |
| 1781735700 | 17.2 | -0.51 | -2.88 | 17.66 | 17.8068 | 17.09 | 791549 |
| 1781649300 | 17.71 | 0.25 | 1.43 | 17.5 | 17.8768 | 17.48 | 861750 |
| 1781562900 | 17.46 | -0.31 | -1.74 | 18.09 | 18.19 | 17.39 | 891567 |
| 1781303700 | 17.77 | 0.26 | 1.48 | 17.42 | 17.88 | 17.245 | 534422 |
| 1781217300 | 17.51 | 0.42 | 2.46 | 17.21 | 17.58 | 16.75 | 580535 |
| 1781130900 | 17.09 | -0.81 | -4.53 | 17.84 | 18.015 | 17.05 | 692052 |
| 1781044500 | 17.9 | 0.96 | 5.67 | 17.2 | 18.05 | 17.08 | 1091725 |
| 1780958100 | 16.94 | -0.05 | -0.29 | 17.075 | 17.42 | 16.905 | 927817 |
| 1780698900 | 16.99 | -0.57 | -3.25 | 17.49 | 17.83 | 16.774999 | 867941 |
| 1780612500 | 17.56 | 1.46 | 9.07 | 16.329999 | 17.73 | 16.265 | 984950 |
| 1780526100 | 16.1 | 0.45 | 2.88 | 15.47 | 16.18 | 15.36 | 766643 |
| 1780439700 | 15.65 | -0.02 | -0.13 | 15.7 | 16.04 | 15.41 | 1143171 |
| 1780353300 | 15.67 | -0.37 | -2.31 | 15.94 | 16.05 | 15.35 | 800451 |
| 1780094100 | 16.04 | -0.42 | -2.55 | 16.43 | 16.7 | 16.03 | 1197216 |
| 1780007700 | 16.46 | 1.27 | 8.36 | 15.3 | 16.62 | 15.2 | 1340932 |
| 1779921300 | 15.19 | 0 | 0.00 | 15.3 | 15.5799 | 14.77 | 894682 |
| 1779834900 | 15.19 | 0.09 | 0.60 | 15.12 | 15.45 | 14.74 | 842236 |
| 1779489300 | 15.1 | -0.02 | -0.13 | 15.11 | 15.385 | 14.825 | 814624 |
| 1779402900 | 15.12 | -0.27 | -1.75 | 15.17 | 15.27 | 14.7 | 1072852 |
| 1779316500 | 15.39 | 1.01 | 7.02 | 14.44 | 15.45 | 14.31 | 1078385 |
| 1779230100 | 14.38 | 0.27 | 1.91 | 14.11 | 14.67 | 13.81 | 968291 |
| 1779143700 | 14.11 | 0.01 | 0.07 | 14.16 | 14.75 | 14.0701 | 799686 |
| 1778884500 | 14.1 | -0.4 | -2.76 | 14.34 | 14.36 | 13.98 | 864800 |
| 1778798100 | 14.5 | -0.4 | -2.68 | 14.92 | 15.14 | 14.32 | 942748 |
| 1778711700 | 14.9 | 1.13 | 8.21 | 13.82 | 14.93 | 13.69 | 1381231 |
| 1778625300 | 13.77 | -0.2 | -1.43 | 13.82 | 14.45 | 13.63 | 1126796 |
| 1778538900 | 13.97 | 0.05 | 0.36 | 13.89 | 14.37 | 12.94 | 1532996 |
| 1778279700 | 13.92 | 0.36 | 2.65 | 13.69 | 13.99 | 13.35 | 1295048 |
| 1778193300 | 13.56 | -0.44 | -3.14 | 14.19 | 14.385 | 13.47 | 1769507 |
| 1778106900 | 14 | 0.78 | 5.90 | 13.25 | 14.12 | 13.2 | 2295348 |
| 1778020500 | 13.22 | 2.57 | 24.13 | 12.23 | 13.93 | 12.165 | 3211779 |
| 1777934100 | 10.65 | -0.3 | -2.74 | 10.95 | 11.1976 | 10.585 | 1621019 |
| 1777674900 | 10.95 | 0.41 | 3.89 | 10.58 | 10.98 | 10.38 | 834271 |
| 1777588500 | 10.54 | 0.46 | 4.56 | 10.13 | 10.575 | 10.02 | 656514 |
| 1777502100 | 10.08 | -0.66 | -6.15 | 10.69 | 10.88 | 10.01 | 957551 |
| 1777415700 | 10.74 | 0.05 | 0.47 | 10.76 | 10.86 | 10.44 | 904982 |
| 1777329300 | 10.69 | 0.12 | 1.14 | 10.57 | 10.87 | 10.57 | 741227 |
| 1777070100 | 10.57 | 0.25 | 2.42 | 10.29 | 10.575 | 10.03 | 616274 |
| 1776983700 | 10.32 | -0.43 | -4.00 | 10.76 | 10.86 | 10.105 | 645985 |
| 1776897300 | 10.75 | 0.23 | 2.19 | 10.79 | 11.0201 | 10.63 | 802639 |
| 1776810900 | 10.52 | -0.64 | -5.73 | 11.19 | 11.3 | 10.51 | 547140 |
| 1776724500 | 11.16 | 0.02 | 0.18 | 10.97 | 11.32 | 10.9 | 706978 |
| 1776465300 | 11.14 | 0.3 | 2.77 | 11.27 | 11.4999 | 10.9381 | 719596 |
| 1776378900 | 10.84 | -0.19 | -1.72 | 10.98 | 11.275 | 10.76 | 928599 |
| 1776292500 | 11.03 | -0.03 | -0.27 | 10.6 | 11.265 | 10.6 | 1028513 |
| 1776206100 | 11.06 | 0.82 | 8.01 | 10.26 | 11.075 | 10.25 | 926641 |
| 1776119700 | 10.24 | 0.34 | 3.43 | 9.8 | 10.36 | 9.72 | 763756 |
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.
