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 | -0.755 | -4.63332310525 | 16.295 | 17.015 | 14.6201 | 4905326 | 16.03293359 | CS |
| 4 | 0.56 | 3.73831775701 | 14.98 | 18.92 | 14.6201 | 5931530 | 16.47213247 | CS |
| 12 | -4.19 | -21.2366953877 | 19.73 | 19.84 | 14.6201 | 6252495 | 16.96220904 | CS |
| 26 | -1.58 | -9.22897196262 | 17.12 | 24.87 | 14.6201 | 7455267 | 18.80461183 | CS |
| 52 | 8.63 | 124.89146165 | 6.91 | 24.87 | 6.69 | 9590498 | 14.18660903 | CS |
| 156 | 12.82 | 471.323529412 | 2.72 | 24.87 | 1.99 | 9241997 | 8.14397376 | CS |
| 260 | 12.67 | 441.463414634 | 2.87 | 24.87 | 0.9201 | 8080400 | 6.34160813 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 15.03 | -0.85 | -5.35 | 15.31 | 15.56 | 14.6201 | 4984670 |
| 1783464000 | 15.88 | -0.68 | -4.11 | 16.35 | 16.62 | 15.71 | 3992920 |
| 1783377600 | 16.559999 | 0 | 0.00 | 16.99 | 17.015 | 16.35 | 4230699 |
| 1783032000 | 16.559999 | 0.79 | 5.01 | 16.295 | 16.88 | 16.23 | 6413016 |
| 1782945600 | 15.77 | -0.07 | -0.44 | 15.76 | 16.535 | 15.7207 | 2937457 |
| 1782859200 | 15.84 | -0.1 | -0.63 | 15.99 | 16.02 | 15.525 | 4611761 |
| 1782772800 | 15.94 | 0.07 | 0.44 | 15.695 | 16.01 | 15.31 | 3678759 |
| 1782513600 | 15.87 | 0.04 | 0.25 | 15.99 | 16.35 | 15.83 | 5428511 |
| 1782427200 | 15.83 | 0.6 | 3.94 | 15.66 | 16.075 | 15.325 | 4867207 |
| 1782340800 | 15.23 | -0.95 | -5.87 | 15.44 | 15.76 | 14.865 | 8560364 |
| 1782254400 | 16.18 | -0.73 | -4.32 | 16.05 | 16.555 | 15.98 | 5304764 |
| 1782168000 | 16.91 | 0.03 | 0.18 | 16.524999 | 16.96 | 16.329999 | 4980311 |
| 1781822400 | 16.88 | -0.7 | -3.98 | 17.65 | 18.24 | 16.55 | 8215021 |
| 1781736000 | 17.58 | -0.51 | -2.82 | 18.06 | 18.92 | 17.515 | 9173266 |
| 1781649600 | 18.09 | 0.16 | 0.89 | 18.19 | 18.41 | 17.745 | 5717053 |
| 1781563200 | 17.93 | 1.28 | 7.69 | 17.99 | 18.47 | 17.76 | 7449733 |
| 1781304000 | 16.649999 | 0.51 | 3.16 | 16.3 | 16.76 | 15.995 | 7281221 |
| 1781217600 | 16.14 | 1.3 | 8.76 | 14.98 | 16.149999 | 14.88 | 8940818 |
| 1781131200 | 14.84 | -0.6 | -3.89 | 14.76 | 15.33 | 14.7 | 6351312 |
| 1781044800 | 15.44 | -0.16 | -1.03 | 15.83 | 16.015 | 14.82 | 8110272 |
| 1780958400 | 15.6 | 0.18 | 1.17 | 15.46 | 15.8 | 15.4 | 4800684 |
| 1780699200 | 15.42 | -1.77 | -10.30 | 16.645 | 16.67 | 15.37 | 6627100 |
| 1780612800 | 17.19 | 0.36 | 2.14 | 17.2 | 17.505 | 17.05 | 4472041 |
| 1780526400 | 16.83 | -0.66 | -3.77 | 17.11 | 17.2068 | 16.78 | 3192591 |
| 1780440000 | 17.49 | 0.12 | 0.69 | 17.58 | 17.64 | 17.145 | 3601929 |
| 1780353600 | 17.37 | -0.51 | -2.85 | 17.405 | 17.645 | 16.805 | 3686169 |
| 1780094400 | 17.88 | 0.52 | 3.00 | 17.43 | 18.095 | 17.192 | 5842950 |
| 1780008000 | 17.36 | 0.78 | 4.70 | 16.45 | 17.725 | 16.27 | 5788770 |
| 1779921600 | 16.579999 | -0.72 | -4.16 | 16.75 | 17.05 | 16.55 | 4427510 |
| 1779835200 | 17.3 | 0.78 | 4.72 | 16.99 | 17.3275 | 16.86 | 5231250 |
| 1779489600 | 16.52 | -0.26 | -1.55 | 16.73 | 16.895 | 16.344999 | 3699972 |
| 1779403200 | 16.78 | 0.16 | 0.96 | 16.21 | 17.09 | 16.129999 | 4917096 |
| 1779316800 | 16.62 | 0.44 | 2.72 | 16.454999 | 16.78 | 16.105 | 10689414 |
| 1779230400 | 16.18 | -0.8 | -4.71 | 16.735 | 16.76 | 16.059999 | 9269054 |
| 1779144000 | 16.98 | 0 | 0.00 | 17.15 | 17.54 | 16.85 | 3274996 |
| 1778884800 | 16.98 | -1.49 | -8.07 | 17.58 | 17.71 | 16.75 | 5200521 |
| 1778798400 | 18.47 | -0.32 | -1.70 | 18.8 | 18.8 | 18.23 | 3189683 |
| 1778712000 | 18.79 | -0.25 | -1.31 | 18.89 | 18.94 | 18.465 | 4161513 |
| 1778625600 | 19.04 | 0.05 | 0.26 | 18.62 | 19.195 | 18.04 | 5341274 |
| 1778539200 | 18.99 | 0.29 | 1.55 | 18.84 | 19.585 | 18.82 | 5884062 |
| 1778280000 | 18.7 | 0.36 | 1.96 | 18.62 | 18.875 | 18.44 | 4851803 |
| 1778193600 | 18.34 | -0.16 | -0.86 | 19.08 | 19.43 | 18.29 | 8727696 |
| 1778107200 | 18.5 | 2.19 | 13.43 | 17.73 | 19.035 | 17.72 | 10940548 |
| 1778020800 | 16.309999 | 0 | 0.00 | 16.7 | 16.719999 | 16.27 | 5314764 |
| 1777934400 | 16.309999 | -0.28 | -1.69 | 16.434999 | 16.68 | 16.16 | 5169109 |
| 1777675200 | 16.59 | -0.28 | -1.66 | 16.67 | 16.93 | 16.5 | 5742005 |
| 1777588800 | 16.87 | 0.51 | 3.12 | 17.08 | 17.105 | 16.594999 | 8341972 |
| 1777502400 | 16.36 | -0.13 | -0.79 | 16.2 | 16.42 | 16.024999 | 7901077 |
| 1777416000 | 16.489999 | -0.63 | -3.68 | 16.6 | 16.81 | 16.045 | 6704204 |
| 1777329600 | 17.12 | -0.11 | -0.64 | 17.08 | 17.16 | 16.735 | 4532839 |
| 1777070400 | 17.23 | 0.12 | 0.70 | 17.26 | 17.35 | 16.835 | 8470794 |
| 1776984000 | 17.11 | -0.22 | -1.27 | 17.02 | 17.44 | 16.489999 | 12101850 |
| 1776897600 | 17.33 | 0.5 | 2.97 | 17.37 | 17.566462 | 16.98 | 12238842 |
| 1776811200 | 16.83 | -1.68 | -9.08 | 18.19 | 18.41 | 16.751999 | 12897765 |
| 1776724800 | 18.51 | -0.74 | -3.84 | 19 | 19.035 | 18.47 | 6985956 |
| 1776465600 | 19.25 | 0.35 | 1.85 | 19.56 | 19.8 | 19.085 | 5177412 |
| 1776379200 | 18.9 | -0.56 | -2.88 | 19.73 | 19.84 | 18.83 | 5765906 |
| 1776292800 | 19.46 | -1.16 | -5.63 | 20.45 | 20.5 | 19.445 | 6501279 |
| 1776206400 | 20.62 | 0.42 | 2.08 | 20.56 | 20.82 | 20.23 | 6323776 |
| 1776120000 | 20.2 | 0.18 | 0.90 | 19.71 | 20.28 | 19.66 | 4581736 |
| 1775860800 | 20.02 | 0.24 | 1.21 | 19.95 | 20.31 | 19.875 | 3409563 |
| 1775774400 | 19.78 | 0.11 | 0.56 | 19.67 | 20.21 | 19.365 | 5334290 |
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.
