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 | 0.1014 | 0.61231884058 | 16.56 | 16.75 | 16.33 | 75626 | 16.62389478 | SP |
| 4 | -0.0786 | -0.469534050179 | 16.74 | 16.77 | 16.33 | 58375 | 16.55703571 | SP |
| 12 | 0.2014 | 1.22357229648 | 16.46 | 16.77 | 16.33 | 63813 | 16.57738647 | SP |
| 26 | 0.7514 | 4.72281583909 | 15.91 | 16.81 | 15.865 | 71849 | 16.43308061 | SP |
| 52 | 0.6814 | 4.26408010013 | 15.98 | 16.81 | 15.52 | 84946 | 16.13128515 | SP |
| 156 | 2.0114 | 13.7296928328 | 14.65 | 16.97 | 14.1 | 82534 | 15.87957704 | SP |
| 260 | -0.3386 | -1.99176470588 | 17 | 17.15 | 13.82 | 95222 | 15.81552036 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 16.6614 | 0.06 | 0.34 | 16.66 | 16.719999 | 16.61 | 87991 |
| 1783636500 | 16.605 | -0.01 | -0.08 | 16.629999 | 16.6504 | 16.329999 | 79587 |
| 1783550100 | 16.617799 | -0.05 | -0.30 | 16.67 | 16.67 | 16.598763 | 35431 |
| 1783463700 | 16.668099 | 0.09 | 0.54 | 16.59 | 16.75 | 16.59 | 114098 |
| 1783377300 | 16.5786 | -0.03 | -0.19 | 16.559999 | 16.618099 | 16.53 | 73386 |
| 1783031700 | 16.610299 | 0.06 | 0.35 | 16.559999 | 16.64 | 16.559999 | 33467 |
| 1782945300 | 16.5518 | 0.03 | 0.16 | 16.55 | 16.579999 | 16.52 | 41335 |
| 1782858900 | 16.524999 | -0.06 | -0.33 | 16.629999 | 16.629999 | 16.52 | 99340 |
| 1782772500 | 16.579999 | 0.04 | 0.27 | 16.649999 | 16.649999 | 16.4932 | 75572 |
| 1782513300 | 16.5351 | 0.1 | 0.62 | 16.469999 | 16.57 | 16.465 | 41363 |
| 1782426900 | 16.4338 | -0.11 | -0.67 | 16.48 | 16.48 | 16.3301 | 39110 |
| 1782340500 | 16.5445 | -0 | -0.03 | 16.52 | 16.61 | 16.51 | 64509 |
| 1782254100 | 16.549399 | 0.11 | 0.70 | 16.45 | 16.579999 | 16.434999 | 42207 |
| 1782167700 | 16.434999 | 0.01 | 0.09 | 16.45 | 16.48 | 16.399999 | 35121 |
| 1781822100 | 16.42 | 0.01 | 0.03 | 16.54 | 16.54 | 16.41 | 53872 |
| 1781735700 | 16.415 | -0.16 | -0.96 | 16.61 | 16.61 | 16.399999 | 86360 |
| 1781649300 | 16.5741 | -0.01 | -0.07 | 16.649999 | 16.649999 | 16.54 | 44779 |
| 1781562900 | 16.585 | -0.14 | -0.84 | 16.719999 | 16.77 | 16.559999 | 40260 |
| 1781303700 | 16.725 | 0.03 | 0.18 | 16.739999 | 16.76 | 16.68 | 50954 |
| 1781217300 | 16.695 | 0.05 | 0.27 | 16.579999 | 16.76 | 16.579999 | 143847 |
| 1781130900 | 16.649999 | 0.03 | 0.18 | 16.579999 | 16.739999 | 16.579999 | 27614 |
| 1781044500 | 16.6201 | 0.09 | 0.51 | 16.579999 | 16.655 | 16.5772 | 47073 |
| 1780958100 | 16.535 | -0.06 | -0.34 | 16.54 | 16.719999 | 16.5201 | 45738 |
| 1780698900 | 16.5911 | -0.02 | -0.09 | 16.62 | 16.64 | 16.5501 | 199022 |
| 1780612500 | 16.6066 | 0.14 | 0.86 | 16.469999 | 16.73 | 16.469999 | 187068 |
| 1780526100 | 16.465 | -0.11 | -0.65 | 16.51 | 16.579999 | 16.45 | 59628 |
| 1780439700 | 16.5732 | 0.08 | 0.50 | 16.51 | 16.6 | 16.4901 | 122828 |
| 1780353300 | 16.489999 | -0.04 | -0.21 | 16.5 | 16.629999 | 16.44 | 46074 |
| 1780094100 | 16.524999 | -0.07 | -0.39 | 16.649999 | 16.649999 | 16.5 | 67189 |
| 1780007700 | 16.59 | 0 | 0.03 | 16.55 | 16.69 | 16.51 | 48817 |
| 1779921300 | 16.585799 | -0.06 | -0.36 | 16.67 | 16.6899 | 16.585799 | 36943 |
| 1779834900 | 16.6465 | -0.01 | -0.05 | 16.64 | 16.7 | 16.5901 | 32652 |
| 1779489300 | 16.6542 | 0.04 | 0.27 | 16.6 | 16.68 | 16.6 | 32774 |
| 1779402900 | 16.61 | -0.15 | -0.89 | 16.54 | 16.64 | 16.5001 | 66676 |
| 1779316500 | 16.76 | 0.1 | 0.62 | 16.719999 | 16.77 | 16.7 | 47750 |
| 1779230100 | 16.6565 | -0.02 | -0.11 | 16.57 | 16.6999 | 16.57 | 35742 |
| 1779143700 | 16.6741 | 0.11 | 0.63 | 16.64 | 16.7 | 16.54 | 48379 |
| 1778884500 | 16.5689 | -0.07 | -0.43 | 16.559999 | 16.62 | 16.5301 | 29190 |
| 1778798100 | 16.64 | 0.05 | 0.31 | 16.55 | 16.69 | 16.55 | 27519 |
| 1778711700 | 16.5888 | -0.07 | -0.39 | 16.649999 | 16.649999 | 16.54 | 43136 |
| 1778625300 | 16.6538 | 0.04 | 0.23 | 16.579999 | 16.67 | 16.524892 | 64544 |
| 1778538900 | 16.614999 | 0 | 0.03 | 16.629999 | 16.66 | 16.579999 | 40289 |
| 1778279700 | 16.61 | 0.02 | 0.12 | 16.57 | 16.6599 | 16.57 | 111738 |
| 1778193300 | 16.5893 | 0.02 | 0.11 | 16.6 | 16.61 | 16.469999 | 39848 |
| 1778106900 | 16.5714 | -0.04 | -0.23 | 16.66 | 16.66 | 16.53 | 32639 |
| 1778020500 | 16.610199 | 0.03 | 0.18 | 16.629999 | 16.649899 | 16.5597 | 41612 |
| 1777934100 | 16.579999 | -0.08 | -0.47 | 16.61 | 16.69 | 16.55 | 50641 |
| 1777674900 | 16.659099 | -0.04 | -0.24 | 16.7 | 16.7 | 16.628 | 61690 |
| 1777588500 | 16.7 | 0.14 | 0.85 | 16.739999 | 16.739999 | 16.5191 | 102557 |
| 1777502100 | 16.559999 | 0 | 0.00 | 16.57 | 16.579999 | 16.5 | 92998 |
| 1777415700 | 16.559999 | 0.04 | 0.24 | 16.43 | 16.59 | 16.379999 | 41597 |
| 1777329300 | 16.520499 | 0.06 | 0.36 | 16.41 | 16.55 | 16.41 | 66700 |
| 1777070100 | 16.4612 | -0.03 | -0.19 | 16.43 | 16.485 | 16.4101 | 87968 |
| 1776983700 | 16.4922 | 0.07 | 0.40 | 16.36 | 16.5 | 16.36 | 190785 |
| 1776897300 | 16.4265 | 0.01 | 0.04 | 16.469999 | 16.469999 | 16.39 | 39623 |
| 1776810900 | 16.42 | -0.11 | -0.67 | 16.45 | 16.53 | 16.400099 | 25754 |
| 1776724500 | 16.530899 | -0.02 | -0.10 | 16.46 | 16.5626 | 16.46 | 59057 |
| 1776465300 | 16.547699 | 0.08 | 0.47 | 16.46 | 16.559999 | 16.4201 | 40882 |
| 1776378900 | 16.469999 | -0.01 | -0.06 | 16.5 | 16.51 | 16.44 | 30980 |
| 1776292500 | 16.48 | 0.04 | 0.21 | 16.48 | 16.48 | 16.37 | 56602 |
| 1776206100 | 16.445 | 0.02 | 0.14 | 16.39 | 16.445 | 16.379999 | 41668 |
| 1776119700 | 16.4222 | -0 | -0.02 | 16.399999 | 16.445 | 16.354299 | 57661 |
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.
