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 | 2.095 | 13.09375 | 16 | 18.705 | 15.98 | 755298 | 17.56055483 | CS |
| 4 | 0.995 | 5.81871345029 | 17.1 | 19.45 | 15.98 | 463806 | 17.54116514 | CS |
| 12 | -3.185 | -14.9671052632 | 21.28 | 26.2999 | 15.07 | 503384 | 19.01713163 | CS |
| 26 | -1.335 | -6.87081832218 | 19.43 | 30.94 | 15.07 | 572143 | 21.74904318 | CS |
| 52 | 4.005 | 28.4244144784 | 14.09 | 30.94 | 8.13 | 547548 | 17.82195968 | CS |
| 156 | 11.285 | 165.712187959 | 6.81 | 30.94 | 4.91 | 237125 | 15.77970837 | CS |
| 260 | 11.775 | 186.313291139 | 6.32 | 30.94 | 4.91 | 152974 | 15.19102166 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 18.06 | 0.17 | 0.95 | 17.63 | 18.705 | 17.5001 | 410482 |
| 1782513300 | 17.89 | 0.9 | 5.30 | 16.75 | 18.14 | 16.739999 | 2266330 |
| 1782426900 | 16.99 | 0.35 | 2.10 | 16.6 | 17.5 | 16.6 | 434121 |
| 1782340500 | 16.64 | 0.25 | 1.53 | 16.26 | 17 | 16.26 | 300469 |
| 1782254100 | 16.39 | -0.07 | -0.43 | 16 | 16.86 | 15.98 | 365089 |
| 1782167700 | 16.46 | -0.75 | -4.36 | 17.08 | 17.16 | 16.16 | 419632 |
| 1781822100 | 17.21 | 0.64 | 3.86 | 16.85 | 17.4 | 16.7 | 369562 |
| 1781735700 | 16.57 | -0.23 | -1.37 | 16.92 | 17.3 | 16.469999 | 490391 |
| 1781649300 | 16.8 | -0.88 | -4.98 | 17.71 | 17.92 | 16.739999 | 317714 |
| 1781562900 | 17.68 | -0.8 | -4.33 | 18.76 | 18.97 | 17.64 | 461555 |
| 1781303700 | 18.48 | -0.89 | -4.59 | 19.44 | 19.45 | 18.2057 | 309888 |
| 1781217300 | 19.37 | 2.21 | 12.88 | 17.57 | 19.4254 | 17.265 | 486546 |
| 1781130900 | 17.16 | -0.86 | -4.77 | 17.89 | 17.99 | 16.88 | 282661 |
| 1781044500 | 18.02 | 0.61 | 3.50 | 17.53 | 18.045 | 17.0266 | 325881 |
| 1780958100 | 17.41 | 0.11 | 0.64 | 17.55 | 17.66 | 17.27 | 241981 |
| 1780698900 | 17.3 | -0.84 | -4.63 | 17.79 | 17.95 | 16.97 | 282922 |
| 1780612500 | 18.14 | 1.23 | 7.27 | 16.75 | 18.3 | 16.719999 | 485287 |
| 1780526100 | 16.91 | -0.28 | -1.63 | 17.15 | 17.395 | 16.8 | 256777 |
| 1780439700 | 17.19 | 0.17 | 1.00 | 17.1 | 17.65 | 16.82 | 305026 |
| 1780353300 | 17.02 | -0.22 | -1.28 | 17.07 | 17.46 | 16.6268 | 526558 |
| 1780094100 | 17.24 | 0.42 | 2.50 | 17.26 | 17.68 | 16.415 | 509658 |
| 1780007700 | 16.82 | -0.05 | -0.30 | 16.88 | 17.84 | 16.795 | 400402 |
| 1779921300 | 16.87 | 0.22 | 1.32 | 16.75 | 17.42 | 16.46 | 643306 |
| 1779834900 | 16.649999 | 0.24 | 1.46 | 16.655 | 17.39 | 16.489999 | 576846 |
| 1779489300 | 16.41 | 0.54 | 3.40 | 16.17 | 16.66 | 16.14 | 409598 |
| 1779402900 | 15.87 | -0.05 | -0.31 | 15.77 | 15.925 | 15.34 | 437814 |
| 1779316500 | 15.92 | 0.23 | 1.47 | 15.99 | 16.17 | 15.63 | 414763 |
| 1779230100 | 15.69 | -0.57 | -3.51 | 15.87 | 16.1434 | 15.07 | 856672 |
| 1779143700 | 16.26 | -0.01 | -0.09 | 16.55 | 16.739999 | 16.09 | 666803 |
| 1778884500 | 16.274999 | -1.14 | -6.52 | 16.97 | 17.08 | 16.19 | 757924 |
| 1778798100 | 17.41 | -3.18 | -15.44 | 19.86 | 20 | 15.88 | 2461518 |
| 1778711700 | 20.59 | -0.63 | -2.97 | 21.35 | 21.375 | 20.08 | 652791 |
| 1778625300 | 21.22 | -0.15 | -0.70 | 21.19 | 21.66 | 20.51 | 367315 |
| 1778538900 | 21.37 | 0.01 | 0.05 | 21.4 | 22.12 | 21.04 | 309680 |
| 1778279700 | 21.36 | 0.45 | 2.15 | 21.4 | 21.54 | 20.95 | 233895 |
| 1778193300 | 20.91 | -0.81 | -3.73 | 21.71 | 21.71 | 20.86 | 232295 |
| 1778106900 | 21.72 | 1.03 | 4.98 | 21 | 21.79 | 20.984 | 349887 |
| 1778020500 | 20.69 | 0.48 | 2.38 | 20.42 | 21.1999 | 20.42 | 309731 |
| 1777934100 | 20.21 | -1.1 | -5.16 | 21.61 | 21.75 | 20.21 | 365766 |
| 1777674900 | 21.31 | -0.69 | -3.14 | 22 | 22.49 | 20.96 | 386493 |
| 1777588500 | 22 | 1.77 | 8.75 | 20.85 | 22.125 | 20.85 | 457789 |
| 1777502100 | 20.23 | 0.16 | 0.80 | 20.19 | 20.54 | 19.88 | 261204 |
| 1777415700 | 20.07 | -0.9 | -4.29 | 20.91 | 21.12 | 19.7901 | 356383 |
| 1777329300 | 20.97 | 1.07 | 5.38 | 20 | 21.01 | 19.7601 | 417343 |
| 1777070100 | 19.9 | -0.15 | -0.75 | 20.07 | 20.175 | 19.43 | 425268 |
| 1776983700 | 20.05 | -0.57 | -2.76 | 20.63 | 20.72 | 19.37 | 493314 |
| 1776897300 | 20.62 | 0.05 | 0.24 | 21.03 | 21.73 | 20.12 | 431221 |
| 1776810900 | 20.57 | -0.58 | -2.74 | 21.13 | 21.57 | 20.31 | 419768 |
| 1776724500 | 21.15 | -0.82 | -3.73 | 21.97 | 22.115 | 20.81 | 647056 |
| 1776465300 | 21.97 | 0.61 | 2.86 | 22.25 | 22.8979 | 21.6 | 538635 |
| 1776378900 | 21.36 | -2.16 | -9.18 | 23.43 | 23.48 | 21.11 | 799265 |
| 1776292500 | 23.52 | -0.96 | -3.92 | 24.37 | 24.7 | 22.73 | 493050 |
| 1776206100 | 24.48 | -0.45 | -1.81 | 25.7 | 25.75 | 24.42 | 289415 |
| 1776119700 | 24.93 | -0.24 | -0.95 | 24.79 | 25.9099 | 24.3001 | 472014 |
| 1775860500 | 25.17 | -0.39 | -1.53 | 26.05 | 26.2999 | 25.14 | 545619 |
| 1775774100 | 25.56 | 2.54 | 11.03 | 22.67 | 25.6199 | 22.645 | 630042 |
| 1775687700 | 23.02 | 1.65 | 7.72 | 23.375 | 23.375 | 22.6219 | 430117 |
| 1775601300 | 21.37 | -0.34 | -1.57 | 21.28 | 21.99 | 20.85 | 401514 |
| 1775514900 | 21.71 | -0.81 | -3.60 | 22.77 | 23.18 | 21.2072 | 509374 |
| 1775169300 | 22.52 | 0.6 | 2.74 | 20.36 | 22.9199 | 20.2701 | 672888 |
| 1775082900 | 21.92 | 1.39 | 6.77 | 21.8 | 22.3 | 20.87 | 949670 |
| 1774996500 | 20.53 | 0.99 | 5.07 | 20.13 | 20.79 | 19.65 | 451947 |
| 1774910100 | 19.54 | -1.96 | -9.12 | 21.51 | 21.73 | 19.11 | 850340 |
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.
