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 | -0.43 | -2.46842709529 | 17.42 | 17.58 | 16.275 | 627268 | 16.81745555 | CS |
| 4 | -0.16 | -0.932944606414 | 17.15 | 17.91 | 16.275 | 706462 | 17.19443907 | CS |
| 12 | 4.86 | 40.0659521847 | 12.13 | 18.05 | 11.72 | 691224 | 15.49975858 | CS |
| 26 | 6.05 | 55.3016453382 | 10.94 | 18.05 | 10.105 | 570214 | 13.6952268 | CS |
| 52 | 6.05 | 55.3016453382 | 10.94 | 18.05 | 9.17 | 457243 | 12.51016363 | CS |
| 156 | -1.68 | -8.99839314408 | 18.67 | 19.48 | 7.1 | 349067 | 11.97518957 | CS |
| 260 | -10.01 | -37.0740740741 | 27 | 28.22 | 7.1 | 382816 | 13.71391583 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 17.1 | 0.48 | 2.89 | 16.67 | 17.37 | 16.485 | 787507 |
| 1734737700 | 16.62 | 0.01 | 0.06 | 16.6 | 17 | 16.565 | 636043 |
| 1734651300 | 16.61 | 0.14 | 0.85 | 16.68 | 17.04 | 16.274999 | 495124 |
| 1734564900 | 16.469999 | -0.99 | -5.67 | 17.46 | 17.46 | 16.4042 | 784447 |
| 1734478500 | 17.46 | 0.01 | 0.06 | 17.42 | 17.58 | 17.1308 | 433217 |
| 1734392100 | 17.45 | 0.11 | 0.63 | 17.34 | 17.66 | 17.27 | 385191 |
| 1734132900 | 17.34 | -0.2 | -1.14 | 17.35 | 17.52 | 17.05 | 370071 |
| 1734046500 | 17.54 | -0.06 | -0.34 | 17.58 | 17.91 | 17.485 | 491296 |
| 1733960100 | 17.6 | 0.45 | 2.62 | 17.28 | 17.76 | 17.2 | 1012064 |
| 1733873700 | 17.15 | 0.16 | 0.94 | 16.71 | 17.18 | 16.629999 | 431221 |
| 1733787300 | 16.99 | -0.69 | -3.90 | 17.51 | 17.68 | 16.82 | 537157 |
| 1733528100 | 17.68 | 0.5 | 2.91 | 17.26 | 17.69 | 17.26 | 593213 |
| 1733441700 | 17.18 | -0.33 | -1.86 | 17.47 | 17.58 | 17.16 | 390397 |
| 1733355300 | 17.505 | 0.06 | 0.37 | 17.76 | 17.76 | 17.24 | 633690 |
| 1733268900 | 17.44 | 0.16 | 0.93 | 17.34 | 17.645 | 17.25 | 1540239 |
| 1733182500 | 17.28 | -0.06 | -0.35 | 17.32 | 17.58 | 17.24 | 528644 |
| 1732917840 | 17.34 | 0.21 | 1.23 | 17.06 | 17.4 | 17.04 | 258297 |
| 1732750500 | 17.13 | 0.07 | 0.41 | 17.17 | 17.425 | 17.08 | 818698 |
| 1732664100 | 17.06 | -0.59 | -3.34 | 17.15 | 17.36 | 16.739999 | 2296255 |
| 1732577700 | 17.65 | -0.08 | -0.45 | 17.7 | 18.05 | 17.585 | 1005607 |
| 1732318500 | 17.73 | 0.23 | 1.34 | 17.565 | 17.92 | 17.47 | 1081934 |
| 1732232100 | 17.495 | 0 | 0.00 | 17.75 | 17.75 | 17.41 | 880719 |
| 1732145700 | 17.495 | 0.12 | 0.66 | 17.33 | 17.85 | 17.33 | 892383 |
| 1732059300 | 17.38 | 0.16 | 0.93 | 17 | 17.55 | 17 | 529819 |
| 1731972900 | 17.22 | 0.28 | 1.65 | 16.93 | 17.35 | 16.8222 | 708873 |
| 1731713700 | 16.94 | -0.41 | -2.36 | 17.2 | 17.37 | 16.77 | 716063 |
| 1731627300 | 17.35 | 0.18 | 1.05 | 17.12 | 17.52 | 16.9 | 986546 |
| 1731540900 | 17.17 | 0.28 | 1.66 | 16.92 | 17.39 | 16.805 | 1069852 |
| 1731454500 | 16.89 | 0.35 | 2.12 | 16.35 | 17.1599 | 16.35 | 1066843 |
| 1731368100 | 16.54 | 0.68 | 4.29 | 15.8 | 16.57 | 15.6 | 1423114 |
| 1731108900 | 15.86 | 1.55 | 10.83 | 14.44 | 15.928 | 14.22 | 2018911 |
| 1731022500 | 14.31 | 1.66 | 13.12 | 13.97 | 14.61 | 13.8 | 2652423 |
| 1730936100 | 12.65 | 0.25 | 2.02 | 12.6869 | 12.92 | 12.47 | 925333 |
| 1730849700 | 12.4 | 0.09 | 0.73 | 12.33 | 12.45 | 12.26 | 591356 |
| 1730763300 | 12.31 | -0.17 | -1.36 | 12.45 | 12.57 | 12.3 | 293849 |
| 1730500500 | 12.48 | 0.07 | 0.56 | 12.46 | 12.675 | 12.4317 | 361633 |
| 1730414100 | 12.41 | -0.29 | -2.28 | 12.62 | 12.74 | 12.395 | 298131 |
| 1730327700 | 12.7 | -0.08 | -0.59 | 12.7947 | 13.02 | 12.695 | 243377 |
| 1730241300 | 12.775 | 0.31 | 2.45 | 12.75 | 12.81 | 12.53 | 654148 |
| 1730154900 | 12.47 | 0.15 | 1.22 | 12.4 | 12.49 | 12.34 | 619792 |
| 1729895700 | 12.32 | -0.01 | -0.08 | 12.33 | 12.43 | 12.285 | 538079 |
| 1729809300 | 12.33 | 0.12 | 0.98 | 12.25 | 12.49 | 12.2 | 469936 |
| 1729722900 | 12.21 | -0.34 | -2.71 | 12.48 | 12.61 | 12.21 | 544033 |
| 1729636500 | 12.55 | -0.21 | -1.61 | 12.745 | 12.745 | 12.33 | 445068 |
| 1729550100 | 12.755 | 0.37 | 2.95 | 13.03 | 13.2 | 12.601 | 1013297 |
| 1729290900 | 12.39 | -0.2 | -1.55 | 12.62 | 12.77 | 12.3075 | 380303 |
| 1729204500 | 12.585 | 0.13 | 1.00 | 12.47 | 12.63 | 12.38 | 314234 |
| 1729118100 | 12.46 | -0.04 | -0.32 | 12.48 | 12.56 | 12.3501 | 276448 |
| 1729031700 | 12.5 | 0.1 | 0.77 | 12.38 | 12.565 | 12.31 | 402928 |
| 1728945300 | 12.405 | -0.01 | -0.04 | 12.4 | 12.5 | 12.21 | 404041 |
| 1728686100 | 12.41 | 0.24 | 1.97 | 12.17 | 12.65 | 12.17 | 879013 |
| 1728599700 | 12.17 | 0.28 | 2.35 | 11.82 | 12.23 | 11.72 | 688710 |
| 1728513300 | 11.89 | -0.02 | -0.17 | 11.88 | 12.03 | 11.86 | 164041 |
| 1728426900 | 11.91 | -0.02 | -0.17 | 11.91 | 12.035 | 11.9 | 147320 |
| 1728340500 | 11.93 | -0.29 | -2.37 | 12.25 | 12.28 | 11.845 | 548694 |
| 1728081300 | 12.22 | 0.38 | 3.21 | 11.89 | 12.23 | 11.89 | 320566 |
| 1727994900 | 11.84 | -0.09 | -0.75 | 11.85 | 11.88 | 11.725 | 338923 |
| 1727908500 | 11.93 | -0.1 | -0.83 | 12.08 | 12.08 | 11.895 | 225513 |
| 1727822100 | 12.03 | -0.08 | -0.66 | 12.13 | 12.13 | 11.86 | 237609 |
| 1727735520 | 12.11 | -0.23 | -1.86 | 12.33 | 12.39 | 12.03 | 480233 |
| 1727476500 | 12.34 | -0.2 | -1.59 | 12.56 | 12.7164 | 12.256 | 245832 |
| 1727390100 | 12.54 | -0.14 | -1.10 | 12.8 | 12.97 | 12.5 | 486988 |
| 1727303700 | 12.68 | 0.42 | 3.43 | 12.28 | 12.75 | 12.26 | 1175960 |
| 1727217300 | 12.26 | 0.13 | 1.07 | 12.2 | 12.26 | 12.13 | 512494 |
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
