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 | -0.27 | -1.65847665848 | 16.28 | 16.354 | 16 | 48689 | 16.19561279 | CS |
| 4 | -0.03 | -0.187032418953 | 16.04 | 16.3885 | 15.84 | 50729 | 16.11942763 | CS |
| 12 | 0.51 | 3.29032258065 | 15.5 | 16.45 | 15.3277 | 58715 | 16.02387348 | CS |
| 26 | -0.51 | -3.08716707022 | 16.52 | 16.5585 | 15.26 | 59499 | 16.08716169 | CS |
| 52 | 0.24 | 1.52187698161 | 15.77 | 17.61 | 15.26 | 62312 | 16.3569104 | CS |
| 156 | 1.5 | 10.3376981392 | 14.51 | 19.4299 | 12.85 | 56535 | 16.20408303 | CS |
| 260 | -5.44 | -25.3613053613 | 21.45 | 22.13 | 12.85 | 55066 | 16.85082987 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 16.07 | -0.11 | -0.68 | 16.23 | 16.265 | 16.01 | 45997 |
| 1781822400 | 16.18 | -0.02 | -0.12 | 16.32 | 16.32 | 16.129999 | 37641 |
| 1781736000 | 16.2 | -0.09 | -0.55 | 16.309999 | 16.354 | 16.165 | 45808 |
| 1781649600 | 16.29 | 0.05 | 0.31 | 16.28 | 16.3 | 16.21 | 65311 |
| 1781563200 | 16.239999 | 0.25 | 1.56 | 16.079999 | 16.239999 | 16 | 49486 |
| 1781304000 | 15.99 | 0.02 | 0.13 | 16.03 | 16.04 | 15.8601 | 61279 |
| 1781217600 | 15.97 | -0.01 | -0.06 | 15.85 | 16.03 | 15.84 | 60810 |
| 1781131200 | 15.98 | -0.09 | -0.56 | 16.11 | 16.1123 | 15.95 | 80241 |
| 1781044800 | 16.07 | -0.02 | -0.12 | 16.14 | 16.14 | 15.93 | 62885 |
| 1780958400 | 16.09 | 0.05 | 0.31 | 16.14 | 16.16 | 16.059999 | 65355 |
| 1780699200 | 16.04 | -0.12 | -0.74 | 16.16 | 16.16 | 16.0001 | 32143 |
| 1780612800 | 16.16 | 0.09 | 0.53 | 16.14 | 16.17 | 16.0201 | 44963 |
| 1780526400 | 16.075 | -0.05 | -0.28 | 16.149999 | 16.184999 | 16.05 | 21085 |
| 1780440000 | 16.12 | -0.05 | -0.30 | 16.14 | 16.195 | 16.079999 | 34410 |
| 1780353600 | 16.169 | -0.07 | -0.41 | 16.239999 | 16.25 | 16.005099 | 44800 |
| 1780094400 | 16.235 | -0.03 | -0.15 | 16.309999 | 16.3885 | 16.12 | 55707 |
| 1780008000 | 16.26 | 0.2 | 1.25 | 16.129999 | 16.2999 | 16.0001 | 71887 |
| 1779921600 | 16.059999 | -0.01 | -0.06 | 16.11 | 16.16 | 15.975 | 53145 |
| 1779835200 | 16.07 | 0.07 | 0.44 | 16.04 | 16.12 | 15.9622 | 30899 |
| 1779489600 | 16 | 0.08 | 0.50 | 15.92 | 16.085 | 15.81 | 48731 |
| 1779403200 | 15.92 | -0.03 | -0.19 | 15.84 | 16.02 | 15.84 | 52415 |
| 1779316800 | 15.95 | 0.14 | 0.89 | 15.81 | 16.0199 | 15.81 | 34799 |
| 1779230400 | 15.81 | -0.1 | -0.63 | 15.79 | 15.92 | 15.79 | 34797 |
| 1779144000 | 15.91 | -0.04 | -0.25 | 15.92 | 15.98 | 15.9 | 81456 |
| 1778884800 | 15.95 | -0.25 | -1.54 | 16.05 | 16.09 | 15.95 | 53887 |
| 1778798400 | 16.2 | 0.09 | 0.56 | 16.18 | 16.2 | 16.02 | 60642 |
| 1778712000 | 16.11 | 0.08 | 0.50 | 16.05 | 16.186699 | 16.0151 | 26562 |
| 1778625600 | 16.03 | -0.01 | -0.06 | 16.02 | 16.085 | 15.95 | 65820 |
| 1778539200 | 16.04 | -0.37 | -2.25 | 16.34 | 16.379999 | 16 | 117135 |
| 1778280000 | 16.41 | 0.1 | 0.61 | 16.36 | 16.45 | 16.26 | 42715 |
| 1778193600 | 16.309999 | -0.03 | -0.18 | 16.39 | 16.39 | 16.219999 | 60640 |
| 1778107200 | 16.34 | 0.04 | 0.25 | 16.35 | 16.379999 | 16.25 | 48830 |
| 1778020800 | 16.3 | 0.05 | 0.31 | 16.34 | 16.34 | 16.26 | 35303 |
| 1777934400 | 16.25 | -0.06 | -0.37 | 16.36 | 16.36 | 16.2 | 84224 |
| 1777675200 | 16.309999 | -0.04 | -0.24 | 16.35 | 16.379999 | 16.27 | 37420 |
| 1777588800 | 16.35 | 0.28 | 1.74 | 16.16 | 16.36 | 16.105 | 80481 |
| 1777502400 | 16.07 | 0.06 | 0.37 | 16.079999 | 16.155 | 16 | 82111 |
| 1777416000 | 16.01 | -0.12 | -0.74 | 16.04 | 16.129999 | 16 | 52865 |
| 1777329600 | 16.129999 | 0.02 | 0.12 | 16.12 | 16.17 | 16.05 | 62262 |
| 1777070400 | 16.11 | 0.03 | 0.19 | 16.12 | 16.149999 | 16.01 | 40629 |
| 1776984000 | 16.079999 | -0.03 | -0.16 | 16.14 | 16.14 | 16.01 | 26625 |
| 1776897600 | 16.106 | 0.09 | 0.54 | 16.059999 | 16.11 | 16.0283 | 29774 |
| 1776811200 | 16.02 | -0.06 | -0.37 | 16.129999 | 16.17 | 15.95 | 47058 |
| 1776724800 | 16.079999 | 0 | 0.00 | 15.9 | 16.1334 | 15.78 | 84335 |
| 1776465600 | 16.079999 | 0.1 | 0.63 | 16.01 | 16.1 | 15.98 | 56552 |
| 1776379200 | 15.98 | 0.02 | 0.13 | 15.97 | 16.04 | 15.8301 | 53688 |
| 1776292800 | 15.96 | 0.03 | 0.19 | 15.92 | 16.09 | 15.83 | 72922 |
| 1776206400 | 15.93 | 0.11 | 0.70 | 15.85 | 15.95 | 15.7626 | 72689 |
| 1776120000 | 15.82 | 0 | 0.00 | 15.7 | 15.82 | 15.7 | 80106 |
| 1775860800 | 15.82 | 0.04 | 0.25 | 15.8 | 15.84 | 15.75 | 42881 |
| 1775774400 | 15.78 | 0.08 | 0.51 | 15.74 | 15.8399 | 15.675 | 52017 |
| 1775688000 | 15.7 | -0.08 | -0.51 | 15.85 | 15.92 | 15.63 | 262768 |
| 1775601600 | 15.78 | -0.02 | -0.13 | 15.74 | 15.795 | 15.705 | 47800 |
| 1775515200 | 15.8 | 0.04 | 0.25 | 15.88 | 15.91 | 15.75 | 55240 |
| 1775169600 | 15.76 | -0.01 | -0.06 | 15.55 | 15.84 | 15.51 | 61548 |
| 1775083200 | 15.77 | 0.08 | 0.51 | 15.72 | 15.8699 | 15.72 | 51099 |
| 1774996800 | 15.69 | 0.38 | 2.48 | 15.5 | 15.73 | 15.3277 | 82066 |
| 1774910400 | 15.31 | 0.02 | 0.13 | 15.31 | 15.54 | 15.26 | 73142 |
| 1774651200 | 15.29 | -0.39 | -2.49 | 15.64 | 15.705 | 15.265 | 54270 |
| 1774564800 | 15.68 | -0.14 | -0.88 | 15.82 | 15.88 | 15.565 | 17582 |
| 1774478400 | 15.82 | 0.24 | 1.54 | 15.68 | 15.85 | 15.61 | 37214 |
| 1774392000 | 15.58 | -0.08 | -0.51 | 15.66 | 15.98 | 15.5 | 77527 |
| 1774305600 | 15.66 | 0.16 | 1.03 | 15.6 | 15.7192 | 15.545 | 52217 |
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.
