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 | -0.48 | -2.94117647059 | 16.32 | 16.5 | 15.39 | 2451521 | 15.73645039 | CS |
| 4 | 0.1 | 0.635324015248 | 15.74 | 16.825 | 14.79 | 2550278 | 15.80922439 | CS |
| 12 | 2.35 | 17.4203113417 | 13.49 | 16.825 | 13.487 | 3309024 | 15.54358624 | CS |
| 26 | -1.41 | -8.17391304348 | 17.25 | 19.85 | 13.09 | 2770462 | 15.78787959 | CS |
| 52 | 4.51 | 39.8058252427 | 11.33 | 19.85 | 10.91 | 2371964 | 15.65316829 | CS |
| 156 | -1.49 | -8.59780727063 | 17.33 | 19.85 | 9.53 | 1574747 | 14.72937369 | CS |
| 260 | -7.91 | -33.3052631579 | 23.75 | 27.38 | 5.78 | 1451535 | 15.07085169 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 15.84 | 0.1 | 0.64 | 15.63 | 15.94 | 15.62 | 2102548 |
| 1782167700 | 15.74 | -0.08 | -0.51 | 15.69 | 15.935 | 15.605 | 1739219 |
| 1781822100 | 15.82 | 0.36 | 2.33 | 15.56 | 15.845 | 15.54 | 3180987 |
| 1781735700 | 15.46 | -0.58 | -3.62 | 16.01 | 16.5 | 15.39 | 3025949 |
| 1781649300 | 16.04 | -0.19 | -1.17 | 16.32 | 16.39 | 15.98 | 1859930 |
| 1781562900 | 16.23 | 0.04 | 0.25 | 16.26 | 16.43 | 16.094999 | 1782910 |
| 1781303700 | 16.19 | -0.2 | -1.22 | 16.42 | 16.59 | 16.079999 | 1450000 |
| 1781217300 | 16.39 | 0.12 | 0.74 | 16.35 | 16.4789 | 16.105 | 3826934 |
| 1781130900 | 16.27 | -0.26 | -1.57 | 16.53 | 16.825 | 16.26 | 1924461 |
| 1781044500 | 16.53 | 0.67 | 4.22 | 16.02 | 16.579999 | 15.67 | 3661218 |
| 1780958100 | 15.86 | 0.24 | 1.54 | 15.69 | 16.11 | 15.65 | 2447936 |
| 1780698900 | 15.62 | 0.05 | 0.32 | 15.885 | 15.905 | 15.535 | 2092581 |
| 1780612500 | 15.57 | 0.3 | 1.96 | 15.5 | 15.845 | 15.4 | 2778125 |
| 1780526100 | 15.27 | 0.25 | 1.66 | 14.87 | 15.31 | 14.865 | 2481149 |
| 1780439700 | 15.02 | -0.52 | -3.35 | 15.49 | 15.52 | 14.79 | 3366228 |
| 1780353300 | 15.54 | -0.1 | -0.64 | 15.5 | 15.78 | 15.37 | 1891512 |
| 1780094100 | 15.64 | -0.11 | -0.70 | 15.71 | 15.73 | 15.57 | 2678072 |
| 1780007700 | 15.75 | 0.21 | 1.35 | 15.45 | 15.855 | 15.41 | 2319229 |
| 1779921300 | 15.54 | -0.42 | -2.63 | 16 | 16.1 | 15.53 | 2864836 |
| 1779834900 | 15.96 | 0.3 | 1.92 | 15.74 | 16.024999 | 15.59 | 3084015 |
| 1779489300 | 15.66 | -0.05 | -0.32 | 15.73 | 16.004999 | 15.605 | 2307714 |
| 1779402900 | 15.71 | 0.16 | 1.03 | 15.42 | 15.78 | 15.23 | 2073449 |
| 1779316500 | 15.55 | 0.32 | 2.10 | 15.32 | 15.57 | 15.065 | 2682170 |
| 1779230100 | 15.23 | -0.12 | -0.78 | 15.32 | 15.41 | 15.07 | 2696460 |
| 1779143700 | 15.35 | 0.08 | 0.52 | 15.3 | 15.75 | 15.27 | 3918920 |
| 1778884500 | 15.27 | -0.22 | -1.42 | 15.37 | 15.46 | 15.25 | 6864362 |
| 1778798100 | 15.49 | 0.01 | 0.06 | 15.59 | 15.74 | 15.335 | 4036878 |
| 1778711700 | 15.48 | -0.15 | -0.96 | 15.67 | 15.85 | 15.28 | 11760776 |
| 1778625300 | 15.63 | 0.2 | 1.30 | 15.28 | 15.665 | 15.16 | 14767607 |
| 1778538900 | 15.43 | -0.35 | -2.22 | 15.77 | 15.85 | 15.42 | 3025822 |
| 1778279700 | 15.78 | 0.11 | 0.70 | 15.77 | 15.86 | 15.535 | 2427905 |
| 1778193300 | 15.67 | -0.13 | -0.82 | 15.95 | 16.17 | 15.655 | 3507050 |
| 1778106900 | 15.8 | 0.47 | 3.07 | 15.5 | 15.91 | 15.395 | 4405273 |
| 1778020500 | 15.33 | -0.06 | -0.39 | 14.72 | 15.35 | 14.26 | 8117443 |
| 1777934100 | 15.39 | -0.11 | -0.71 | 15.41 | 15.905 | 15.325 | 4660061 |
| 1777674900 | 15.5 | -0.06 | -0.39 | 15.55 | 15.785 | 15.48 | 3561090 |
| 1777588500 | 15.56 | 0.11 | 0.71 | 15.46 | 15.595 | 15.13 | 2962922 |
| 1777502100 | 15.45 | -0.09 | -0.58 | 15.43 | 15.64 | 15.225 | 2929063 |
| 1777415700 | 15.54 | -0.27 | -1.71 | 15.8 | 15.9 | 15.33 | 1938873 |
| 1777329300 | 15.81 | 0.23 | 1.48 | 15.6 | 15.86 | 15.6 | 2084601 |
| 1777070100 | 15.58 | 0.25 | 1.63 | 15.32 | 15.61 | 15.22 | 2702923 |
| 1776983700 | 15.33 | -0.3 | -1.92 | 15.52 | 15.61 | 15.13 | 1977596 |
| 1776897300 | 15.63 | -0.34 | -2.13 | 16.059999 | 16.079999 | 15.515 | 1972511 |
| 1776810900 | 15.97 | -0.31 | -1.90 | 16.309999 | 16.54 | 15.92 | 1963701 |
| 1776724500 | 16.28 | -0.02 | -0.12 | 16.19 | 16.364999 | 16.165 | 1855766 |
| 1776465300 | 16.3 | 0.47 | 2.97 | 16 | 16.5 | 15.97 | 2687888 |
| 1776378900 | 15.83 | -0.2 | -1.25 | 16.03 | 16.129999 | 15.685 | 2710834 |
| 1776292500 | 16.03 | 0.1 | 0.63 | 15.93 | 16.16 | 15.9 | 2914221 |
| 1776206100 | 15.93 | 0.23 | 1.46 | 15.73 | 15.98 | 15.72 | 1965450 |
| 1776119700 | 15.7 | 0.34 | 2.21 | 15.25 | 15.74 | 15.25 | 2647062 |
| 1775860500 | 15.36 | 0.08 | 0.52 | 15.34 | 15.43 | 15.24 | 1897651 |
| 1775774100 | 15.28 | 0.04 | 0.26 | 15.16 | 15.345 | 14.92 | 1858263 |
| 1775687700 | 15.24 | 0.6 | 4.10 | 15.29 | 15.35 | 15.1 | 3370835 |
| 1775601300 | 14.64 | -0.23 | -1.55 | 14.81 | 14.99 | 14.525 | 2533313 |
| 1775514900 | 14.87 | -0.09 | -0.60 | 14.96 | 15.06 | 14.685 | 3467126 |
| 1775169300 | 14.96 | 0.09 | 0.61 | 14.54 | 15.1 | 14.46 | 3980090 |
| 1775082900 | 14.87 | 0.53 | 3.70 | 14.46 | 14.955 | 14.46 | 4236361 |
| 1774996500 | 14.34 | 1.09 | 8.23 | 13.49 | 14.37 | 13.487 | 4688317 |
| 1774910100 | 13.25 | 0.12 | 0.91 | 13.17 | 13.365 | 13.09 | 1872610 |
| 1774650900 | 13.13 | -0.41 | -3.03 | 13.41 | 13.47 | 13.09 | 2772074 |
| 1774564500 | 13.54 | -0.16 | -1.17 | 13.56 | 13.785 | 13.515 | 1660478 |
| 1774478100 | 13.7 | -0.14 | -0.98 | 14 | 14.055 | 13.585 | 2166446 |
| 1774391700 | 13.835 | -0.05 | -0.32 | 13.73 | 13.94 | 13.65 | 2746358 |
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.
