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 | 2.86 | 17.3123486683 | 16.52 | 19.44 | 16.36 | 1254584 | 18.24297787 | CS |
| 4 | 0.93 | 5.0406504065 | 18.45 | 19.44 | 15.95 | 1461840 | 17.44933885 | CS |
| 12 | 9.74 | 101.037344398 | 9.64 | 19.44 | 9.15 | 1509432 | 15.66837911 | CS |
| 26 | 10.87 | 127.732079906 | 8.51 | 19.44 | 6.38 | 912621 | 13.93630006 | CS |
| 52 | 12.41 | 178.048780488 | 6.97 | 19.44 | 5.97 | 667406 | 11.94061449 | CS |
| 156 | 5.26 | 37.2521246459 | 14.12 | 19.44 | 4 | 614718 | 10.51304159 | CS |
| 260 | 15.44 | 391.878172589 | 3.94 | 19.44 | 2.72 | 572000 | 10.89583524 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649300 | 19.02 | 0.11 | 0.58 | 18.84 | 19.3 | 18.65 | 1597071 |
| 1781562900 | 18.91 | 0.51 | 2.77 | 18.54 | 19 | 18.38 | 1132362 |
| 1781303700 | 18.4 | 0.73 | 4.13 | 17.74 | 18.425 | 17.49 | 1023088 |
| 1781217300 | 17.67 | 0.63 | 3.70 | 17.24 | 17.73 | 17.12 | 1388991 |
| 1781130900 | 17.04 | 0.6 | 3.65 | 16.52 | 17.105 | 16.36 | 1131406 |
| 1781044500 | 16.44 | -0.27 | -1.62 | 16.85 | 17.03 | 16.315 | 1110835 |
| 1780958100 | 16.71 | 0.6 | 3.72 | 16.1 | 16.76 | 15.95 | 1211218 |
| 1780698900 | 16.11 | -0.7 | -4.16 | 16.86 | 16.895 | 16.055 | 940558 |
| 1780612500 | 16.81 | -0.25 | -1.47 | 16.76 | 17.02 | 16.434999 | 1399669 |
| 1780526100 | 17.06 | 0.11 | 0.65 | 16.87 | 17.06 | 16.28 | 2271466 |
| 1780439700 | 16.95 | -0.22 | -1.28 | 17.06 | 17.28 | 16.89 | 1146516 |
| 1780353300 | 17.17 | -0.19 | -1.09 | 17.22 | 17.4 | 17.02 | 1510674 |
| 1780094100 | 17.36 | 0.14 | 0.81 | 17.22 | 17.41 | 16.83 | 2412572 |
| 1780007700 | 17.22 | -1.11 | -6.06 | 17.21 | 17.44 | 17.05 | 6046481 |
| 1779921300 | 18.33 | -0.02 | -0.11 | 18.42 | 18.72 | 18.27 | 797555 |
| 1779834900 | 18.35 | 0.45 | 2.51 | 18.12 | 18.5 | 17.96 | 831290 |
| 1779489300 | 17.9 | -0.32 | -1.76 | 18.32 | 18.6119 | 17.835 | 641570 |
| 1779402900 | 18.22 | -0.04 | -0.22 | 18.04 | 18.36 | 17.93 | 604276 |
| 1779316500 | 18.26 | -0.14 | -0.76 | 18.45 | 18.6899 | 18.1 | 577363 |
| 1779230100 | 18.4 | 0.4 | 2.22 | 17.83 | 18.6 | 17.52 | 1227829 |
| 1779143700 | 18 | -0.66 | -3.54 | 18.66 | 18.89 | 17.95 | 877927 |
| 1778884500 | 18.66 | 0.32 | 1.74 | 17.95 | 18.93 | 17.87 | 1364478 |
| 1778798100 | 18.34 | 0.84 | 4.80 | 17.39 | 18.37 | 17.36 | 936704 |
| 1778711700 | 17.5 | 0.02 | 0.11 | 18 | 18.02 | 17.35 | 1139382 |
| 1778625300 | 17.48 | -0.6 | -3.32 | 18.08 | 18.34 | 17.15 | 1199208 |
| 1778538900 | 18.08 | 2.75 | 17.94 | 16.285 | 18.23 | 15.7 | 5035640 |
| 1778279700 | 15.33 | 0.04 | 0.26 | 15.36 | 15.555 | 15.12 | 912511 |
| 1778193300 | 15.29 | -0.5 | -3.17 | 15.66 | 15.79 | 15.28 | 1845596 |
| 1778106900 | 15.79 | 0.14 | 0.89 | 15.66 | 16.05 | 15.58 | 1061437 |
| 1778020500 | 15.65 | 0.5 | 3.30 | 15.25 | 15.785 | 15.18 | 1090058 |
| 1777934100 | 15.15 | 0.47 | 3.20 | 14.54 | 15.17 | 14.48 | 1322664 |
| 1777674900 | 14.68 | 0.14 | 0.96 | 14.54 | 14.77 | 14.38 | 1329803 |
| 1777588500 | 14.54 | 0.35 | 2.47 | 14.16 | 14.69 | 14.16 | 1156794 |
| 1777502100 | 14.19 | -0.15 | -1.05 | 14.28 | 14.41 | 14.08 | 739603 |
| 1777415700 | 14.34 | 0.04 | 0.28 | 14.27 | 14.435 | 14.17 | 1025317 |
| 1777329300 | 14.3 | 0.05 | 0.35 | 14.29 | 14.42 | 14.1384 | 1100729 |
| 1777070100 | 14.25 | 0.25 | 1.79 | 14.04 | 14.465 | 14.02 | 1282378 |
| 1776983700 | 14 | -0.61 | -4.18 | 14.55 | 14.74 | 13.75 | 3184828 |
| 1776897300 | 14.61 | -1.29 | -8.11 | 14.83 | 14.9 | 14.36 | 7216604 |
| 1776810900 | 15.9 | 0.29 | 1.86 | 15.59 | 16.12 | 15.27 | 771049 |
| 1776724500 | 15.61 | 0.77 | 5.19 | 14.71 | 15.65 | 14.71 | 1620663 |
| 1776465300 | 14.84 | 0.17 | 1.16 | 14.83 | 14.97 | 14.5501 | 584731 |
| 1776378900 | 14.67 | -0.18 | -1.21 | 14.68 | 14.92 | 14.48 | 507433 |
| 1776292500 | 14.85 | 0.32 | 2.20 | 14.41 | 14.98 | 14.34 | 717488 |
| 1776206100 | 14.53 | 0.09 | 0.62 | 14.44 | 14.85 | 14.43 | 791233 |
| 1776119700 | 14.44 | -0.02 | -0.14 | 14.34 | 14.62 | 13.93 | 854440 |
| 1775860500 | 14.46 | -0.44 | -2.95 | 14.9 | 14.97 | 14.35 | 1018246 |
| 1775774100 | 14.9 | 0.56 | 3.91 | 14.74 | 15.1 | 14.55 | 1753484 |
| 1775687700 | 14.34 | 0.61 | 4.44 | 13.91 | 14.46 | 13.728 | 878925 |
| 1775601300 | 13.73 | 0.11 | 0.81 | 13.6 | 13.99 | 13.33 | 873419 |
| 1775514900 | 13.62 | -0.26 | -1.87 | 13.9 | 14.13 | 13.4031 | 961391 |
| 1775169300 | 13.88 | 1.22 | 9.64 | 12.72 | 13.9 | 12.36 | 2059234 |
| 1775082900 | 12.66 | 3.38 | 36.42 | 12.42 | 13.24 | 11.89 | 9335756 |
| 1774996500 | 9.28 | 0.03 | 0.32 | 9.38 | 9.43 | 9.15 | 361179 |
| 1774910100 | 9.25 | -0.36 | -3.75 | 9.64 | 9.69 | 9.205 | 431480 |
| 1774650900 | 9.61 | -0.08 | -0.83 | 9.56 | 9.67 | 9.425 | 349611 |
| 1774564500 | 9.69 | 0.02 | 0.21 | 9.6 | 9.7899999 | 9.35 | 337047 |
| 1774478100 | 9.67 | 0.09 | 0.94 | 9.64 | 9.73 | 9.44 | 514486 |
| 1774391700 | 9.58 | 0.33 | 3.57 | 9.11 | 9.67 | 9.11 | 635866 |
| 1774305300 | 9.25 | 0.22 | 2.44 | 9.1199999 | 9.419 | 9.0399999 | 524456 |
| 1774046100 | 9.03 | -0.07 | -0.77 | 9.14 | 9.155 | 8.82 | 221210 |
| 1773959700 | 9.1 | -0.09 | -0.98 | 9.06 | 9.28 | 9.0399999 | 327013 |
| 1773873300 | 9.19 | -0.2 | -2.13 | 9.32 | 9.42 | 9.17 | 482508 |
| 1773786900 | 9.39 | 0.29 | 3.19 | 9.55 | 9.78 | 9.32 | 644438 |
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.
