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 | 0.38 | 2.08333333333 | 18.24 | 18.79 | 18.01 | 36647 | 18.45922108 | CS |
| 4 | 0.29 | 1.58210583743 | 18.33 | 18.79 | 17.31 | 33448 | 18.08359532 | CS |
| 12 | 2.09 | 12.6436781609 | 16.53 | 18.79 | 16.47 | 40000 | 17.8168529 | CS |
| 26 | 1.06 | 6.03644646925 | 17.56 | 19.88 | 15.32 | 53829 | 17.94512257 | CS |
| 52 | 1.58 | 9.27230046948 | 17.04 | 19.88 | 15.32 | 50942 | 17.65462181 | CS |
| 156 | 3.01 | 19.2825112108 | 15.61 | 19.88 | 12.655 | 47633 | 16.50721522 | CS |
| 260 | -2.29 | -10.9516977523 | 20.91 | 22.32 | 12.655 | 43804 | 16.67457119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 18.62 | 0.07 | 0.38 | 18.61 | 18.79 | 18.578 | 30085 |
| 1782945600 | 18.55 | 0.07 | 0.38 | 18.51 | 18.63 | 18.4 | 48766 |
| 1782859200 | 18.48 | 0.31 | 1.71 | 18.17 | 18.51 | 18.15 | 33312 |
| 1782772800 | 18.17 | 0.13 | 0.72 | 18.24 | 18.24 | 18.01 | 34424 |
| 1782513600 | 18.04 | -0.08 | -0.44 | 18.04 | 18.2415 | 18.024 | 21878 |
| 1782427200 | 18.12 | 0.01 | 0.06 | 18.29 | 18.3499 | 18.08 | 31759 |
| 1782340800 | 18.11 | 0.09 | 0.50 | 18.1 | 18.2 | 18.02 | 25191 |
| 1782254400 | 18.02 | -0.08 | -0.44 | 17.95 | 18.095 | 17.93 | 54557 |
| 1782168000 | 18.1 | -0.02 | -0.11 | 18.18 | 18.18 | 17.91 | 28852 |
| 1781822400 | 18.12 | 0.27 | 1.51 | 18 | 18.1963 | 17.31 | 26468 |
| 1781736000 | 17.85 | -0.17 | -0.94 | 18.08 | 18.185 | 17.77 | 30353 |
| 1781649600 | 18.02 | -0.03 | -0.17 | 18.11 | 18.15 | 17.9 | 31499 |
| 1781563200 | 18.05 | 0.34 | 1.92 | 17.97 | 18.1344 | 17.9 | 31181 |
| 1781304000 | 17.71 | 0.07 | 0.40 | 17.72 | 17.79 | 17.61 | 35840 |
| 1781217600 | 17.64 | -0.18 | -1.01 | 17.79 | 17.79 | 17.41 | 49903 |
| 1781131200 | 17.82 | -0.22 | -1.22 | 17.94 | 17.94 | 17.6204 | 31345 |
| 1781044800 | 18.04 | -0.13 | -0.72 | 18.29 | 18.29 | 17.8301 | 37401 |
| 1780958400 | 18.17 | 0.02 | 0.11 | 18.33 | 18.363246 | 18.05 | 19254 |
| 1780699200 | 18.15 | -0.2 | -1.09 | 18.29 | 18.35 | 18 | 36785 |
| 1780612800 | 18.35 | 0.2 | 1.10 | 18.03 | 18.36 | 18.03 | 42276 |
| 1780526400 | 18.15 | -0.14 | -0.77 | 18.25 | 18.25 | 17.55 | 19710 |
| 1780440000 | 18.29 | 0.01 | 0.05 | 18.31 | 18.31 | 18.1281 | 32856 |
| 1780353600 | 18.28 | -0.07 | -0.38 | 18.32 | 18.3391 | 18.0101 | 32762 |
| 1780094400 | 18.35 | 0.02 | 0.11 | 18.36 | 18.38 | 17.71 | 45707 |
| 1780008000 | 18.33 | 0.18 | 0.99 | 18.23 | 18.35 | 17.55 | 41632 |
| 1779921600 | 18.15 | -0.02 | -0.11 | 18.18 | 18.2 | 17.44 | 25357 |
| 1779835200 | 18.17 | 0.17 | 0.94 | 18.33 | 18.33 | 18.05 | 42070 |
| 1779489600 | 18 | 0.05 | 0.28 | 17.49 | 18.105 | 17.49 | 52930 |
| 1779403200 | 17.95 | 0.18 | 1.01 | 17.78 | 17.95 | 17.71 | 32905 |
| 1779316800 | 17.77 | 0.21 | 1.20 | 17.63 | 17.83 | 17.58 | 21299 |
| 1779230400 | 17.56 | -0.01 | -0.06 | 17.5 | 17.9399 | 17.5 | 53295 |
| 1779144000 | 17.57 | -0.01 | -0.06 | 17.73 | 17.7699 | 17.45 | 29171 |
| 1778884800 | 17.58 | -0.16 | -0.90 | 17.62 | 17.64 | 17.54 | 22033 |
| 1778798400 | 17.74 | 0.14 | 0.80 | 17.68 | 17.7699 | 17.66 | 44837 |
| 1778712000 | 17.6 | 0.09 | 0.51 | 17.59 | 17.84 | 17.547792 | 23211 |
| 1778625600 | 17.51 | -0.23 | -1.30 | 17.7 | 17.72 | 17.44 | 43486 |
| 1778539200 | 17.74 | -0.21 | -1.17 | 17.71 | 17.99 | 17.7001 | 41248 |
| 1778280000 | 17.95 | 0.15 | 0.84 | 17.95 | 17.98 | 17.85 | 91300 |
| 1778193600 | 17.8 | -0.13 | -0.73 | 17.99 | 18.005 | 17.8 | 64077 |
| 1778107200 | 17.93 | 0.36 | 2.05 | 17.77 | 17.99 | 17.73 | 84036 |
| 1778020800 | 17.57 | 0.18 | 1.04 | 17.52 | 17.61 | 17.4503 | 24996 |
| 1777934400 | 17.39 | -0.15 | -0.86 | 17.54 | 17.64 | 17.35 | 20103 |
| 1777675200 | 17.54 | -0.11 | -0.62 | 17.66 | 17.74 | 17.54 | 46518 |
| 1777588800 | 17.65 | 0.06 | 0.34 | 17.67 | 17.68 | 17.54 | 35086 |
| 1777502400 | 17.59 | 0.04 | 0.23 | 17.55 | 17.63 | 17.4516 | 25787 |
| 1777416000 | 17.55 | -0.05 | -0.28 | 17.51 | 17.5872 | 17.43 | 52960 |
| 1777329600 | 17.6 | 0.12 | 0.69 | 17.51 | 17.7899 | 17.51 | 82043 |
| 1777070400 | 17.48 | 0.08 | 0.46 | 17.4 | 17.75 | 17.3713 | 46853 |
| 1776984000 | 17.4 | -0.1 | -0.57 | 17.48 | 17.6999 | 17.3 | 77093 |
| 1776897600 | 17.5 | 0.03 | 0.17 | 17.64 | 17.83 | 17.42 | 50927 |
| 1776811200 | 17.47 | -0.16 | -0.91 | 17.7 | 17.73 | 17.37 | 59673 |
| 1776724800 | 17.63 | 0.03 | 0.17 | 17.64 | 17.755 | 17.55 | 32612 |
| 1776465600 | 17.6 | 0.23 | 1.32 | 17.63 | 17.67 | 17.5 | 30380 |
| 1776379200 | 17.37 | -0.06 | -0.34 | 17.49 | 17.5453 | 17.3354 | 23491 |
| 1776292800 | 17.43 | 0.15 | 0.87 | 17.31 | 17.44 | 17.2 | 24008 |
| 1776206400 | 17.28 | 0.34 | 2.01 | 16.99 | 17.395 | 16.99 | 34023 |
| 1776120000 | 16.94 | 0.21 | 1.26 | 16.53 | 16.96 | 16.469999 | 88420 |
| 1775860800 | 16.73 | -0.1 | -0.59 | 16.69 | 16.8699 | 16.59 | 53184 |
| 1775774400 | 16.83 | 0.14 | 0.84 | 16.79 | 16.89 | 16.75 | 60290 |
| 1775688000 | 16.69 | 0.41 | 2.52 | 16.53 | 16.9 | 16.53 | 51636 |
| 1775601600 | 16.28 | -0.34 | -2.05 | 16.52 | 16.553999 | 16.14 | 93649 |
| 1775515200 | 16.62 | 0.08 | 0.48 | 16.6 | 16.82 | 16.44 | 57705 |
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.
