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 | 0.09 | 0.564263322884 | 15.95 | 16.07 | 15.47 | 96507 | 15.96262874 | CS |
| 4 | 0.58 | 3.75161707633 | 15.46 | 16.16 | 15.46 | 142340 | 15.90845566 | CS |
| 12 | 0.42 | 2.68886043534 | 15.62 | 16.34 | 15.35 | 117609 | 15.96559503 | CS |
| 26 | -0.5 | -3.02297460701 | 16.54 | 16.94 | 14.98 | 118974 | 16.10949398 | CS |
| 52 | -0.1 | -0.619578686493 | 16.14 | 16.9999 | 14.98 | 117073 | 16.32267471 | CS |
| 156 | 2.38 | 17.4231332357 | 13.66 | 16.9999 | 11.9 | 129572 | 15.16238733 | CS |
| 260 | -6.48 | -28.7744227353 | 22.52 | 23.4 | 11.9 | 129131 | 16.14218409 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 16.04 | 0 | 0.00 | 16.03 | 16.094999 | 15.955 | 68639 |
| 1782427200 | 16.04 | 0.11 | 0.69 | 16.01 | 16.04 | 15.95 | 89916 |
| 1782340800 | 15.93 | -0.01 | -0.06 | 15.96 | 15.995 | 15.47 | 102668 |
| 1782254400 | 15.94 | -0.01 | -0.06 | 15.8 | 15.97 | 15.77 | 116402 |
| 1782168000 | 15.95 | 0 | 0.00 | 15.95 | 15.98 | 15.8619 | 77043 |
| 1781822400 | 15.95 | -0.02 | -0.13 | 15.97 | 16.05 | 15.9 | 121040 |
| 1781736000 | 15.97 | -0.05 | -0.31 | 16.079999 | 16.1092 | 15.925 | 98971 |
| 1781649600 | 16.02 | 0.07 | 0.44 | 15.99 | 16.1 | 15.9501 | 195877 |
| 1781563200 | 15.95 | 0.14 | 0.89 | 15.91 | 16.03 | 15.84 | 111282 |
| 1781304000 | 15.81 | 0.09 | 0.57 | 15.8 | 15.8299 | 15.67 | 121227 |
| 1781217600 | 15.72 | 0.01 | 0.06 | 15.71 | 15.85 | 15.67 | 160379 |
| 1781131200 | 15.71 | -0.09 | -0.57 | 15.85 | 15.91 | 15.71 | 119313 |
| 1781044800 | 15.8 | -0.22 | -1.37 | 16.05 | 16.05 | 15.76 | 275730 |
| 1780958400 | 16.02 | 0.11 | 0.69 | 15.92 | 16.02 | 15.8425 | 185982 |
| 1780699200 | 15.91 | 0.02 | 0.13 | 15.89 | 15.935 | 15.795 | 153773 |
| 1780612800 | 15.89 | 0.01 | 0.06 | 15.88 | 15.99 | 15.84 | 182221 |
| 1780526400 | 15.88 | -0.03 | -0.19 | 15.86 | 15.95 | 15.8 | 232279 |
| 1780440000 | 15.91 | -0.07 | -0.44 | 15.93 | 16 | 15.83 | 166759 |
| 1780353600 | 15.98 | -0.11 | -0.68 | 16.12 | 16.129999 | 15.96 | 83412 |
| 1780094400 | 16.09 | 0.02 | 0.12 | 15.46 | 16.16 | 15.46 | 110184 |
| 1780008000 | 16.07 | 0.13 | 0.82 | 15.35 | 16.09 | 15.35 | 100291 |
| 1779921600 | 15.94 | 0.08 | 0.50 | 15.77 | 15.998 | 15.77 | 101659 |
| 1779835200 | 15.86 | 0.06 | 0.38 | 15.8 | 15.93 | 15.7947 | 115040 |
| 1779489600 | 15.8 | 0.01 | 0.06 | 15.86 | 15.88 | 15.7 | 80581 |
| 1779403200 | 15.79 | -0.09 | -0.57 | 15.79 | 15.825 | 15.705 | 119615 |
| 1779316800 | 15.88 | 0.21 | 1.34 | 15.67 | 15.88 | 15.645 | 107131 |
| 1779230400 | 15.67 | -0.09 | -0.57 | 15.7 | 15.79 | 15.65 | 158810 |
| 1779144000 | 15.76 | -0.03 | -0.19 | 15.77 | 15.795 | 15.72 | 148942 |
| 1778884800 | 15.79 | -0.24 | -1.50 | 15.97 | 15.995 | 15.775 | 148357 |
| 1778798400 | 16.03 | -0.06 | -0.37 | 16.16 | 16.17 | 16.01 | 134422 |
| 1778712000 | 16.09 | -0.01 | -0.06 | 16.12 | 16.129999 | 16.04 | 101130 |
| 1778625600 | 16.1 | 0.03 | 0.19 | 16.11 | 16.14 | 16.02 | 217179 |
| 1778539200 | 16.07 | -0.07 | -0.43 | 16.11 | 16.149999 | 16.05 | 72819 |
| 1778280000 | 16.14 | 0.06 | 0.37 | 16.149999 | 16.175 | 16.1 | 129477 |
| 1778193600 | 16.079999 | -0.05 | -0.31 | 16.09 | 16.18 | 16.079999 | 125648 |
| 1778107200 | 16.129999 | -0.02 | -0.12 | 16.239999 | 16.239999 | 16.07 | 100490 |
| 1778020800 | 16.149999 | 0.03 | 0.19 | 16.16 | 16.215 | 16.09 | 74762 |
| 1777934400 | 16.12 | -0.14 | -0.86 | 16.26 | 16.265 | 16.07 | 66344 |
| 1777675200 | 16.26 | -0.04 | -0.25 | 16.3 | 16.34 | 16.18 | 44933 |
| 1777588800 | 16.3 | 0.21 | 1.31 | 16.29 | 16.3 | 16.16 | 150775 |
| 1777502400 | 16.09 | 0.06 | 0.37 | 16.079999 | 16.149999 | 16.024999 | 112090 |
| 1777416000 | 16.03 | -0.12 | -0.74 | 16.059999 | 16.19 | 15.99 | 112573 |
| 1777329600 | 16.149999 | 0.09 | 0.56 | 16.11 | 16.149999 | 16.05 | 91180 |
| 1777070400 | 16.059999 | -0.06 | -0.37 | 16.17 | 16.17 | 16.03 | 90715 |
| 1776984000 | 16.12 | -0.11 | -0.68 | 16.18 | 16.19 | 16.07 | 117812 |
| 1776897600 | 16.23 | 0.1 | 0.62 | 16.23 | 16.25 | 16.18 | 66208 |
| 1776811200 | 16.129999 | -0.08 | -0.49 | 16.27 | 16.29 | 16.079999 | 125504 |
| 1776724800 | 16.21 | -0.02 | -0.12 | 16.26 | 16.32 | 16.19 | 94778 |
| 1776465600 | 16.23 | 0.17 | 1.06 | 16.11 | 16.265999 | 16.11 | 118934 |
| 1776379200 | 16.059999 | 0.03 | 0.19 | 16.09 | 16.149999 | 16.05 | 145925 |
| 1776292800 | 16.03 | 0.01 | 0.06 | 15.97 | 16.079999 | 15.96 | 67780 |
| 1776206400 | 16.02 | 0.04 | 0.25 | 15.98 | 16.04 | 15.9245 | 59421 |
| 1776120000 | 15.98 | 0.06 | 0.38 | 15.83 | 16.0399 | 15.83 | 85592 |
| 1775860800 | 15.92 | 0 | 0.00 | 16 | 16 | 15.8801 | 48737 |
| 1775774400 | 15.92 | 0.1 | 0.63 | 15.86 | 15.98 | 15.7473 | 58035 |
| 1775688000 | 15.82 | 0.14 | 0.89 | 15.9 | 15.97 | 15.81 | 89396 |
| 1775601600 | 15.68 | -0.05 | -0.32 | 15.7 | 15.73 | 15.575 | 91132 |
| 1775515200 | 15.73 | 0.11 | 0.70 | 15.62 | 15.75 | 15.62 | 125020 |
| 1775169600 | 15.62 | 0.01 | 0.06 | 15.49 | 15.7099 | 15.43 | 110851 |
| 1775083200 | 15.61 | 0.12 | 0.77 | 15.49 | 15.73 | 15.425 | 86956 |
| 1774996800 | 15.49 | 0.48 | 3.20 | 15.15 | 15.5 | 15.0901 | 217005 |
| 1774910400 | 15.01 | -0.17 | -1.12 | 15.21 | 15.265 | 14.98 | 248317 |
| 1774651200 | 15.18 | -0.16 | -1.04 | 15.34 | 15.34 | 15.03 | 179150 |
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.
