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 | -0.15 | -0.842696629213 | 17.8 | 17.945 | 17.35 | 46731 | 17.55972689 | CS |
| 4 | -0.55 | -3.02197802198 | 18.2 | 18.45 | 17.185 | 78061 | 17.75419806 | CS |
| 12 | 2.13 | 13.7242268041 | 15.52 | 18.83 | 15.51 | 83770 | 17.73461435 | CS |
| 26 | 3.35 | 23.4265734266 | 14.3 | 18.83 | 13.8 | 66945 | 16.54664956 | CS |
| 52 | 3.03 | 20.7250341997 | 14.62 | 18.83 | 13.8 | 51018 | 15.87177778 | CS |
| 156 | 3.47 | 24.4710860367 | 14.18 | 19.12 | 11.7901 | 38715 | 15.50854806 | CS |
| 260 | -7.35 | -29.4 | 25 | 89.99 | 9.61 | 32788 | 15.61078396 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 17.65 | 0.12 | 0.68 | 17.52 | 17.675 | 17.5 | 33463 |
| 1783636800 | 17.53 | 0.14 | 0.81 | 17.49 | 17.64 | 17.41 | 52949 |
| 1783550400 | 17.39 | -0.08 | -0.46 | 17.39 | 17.55 | 17.35 | 28819 |
| 1783464000 | 17.47 | -0.2 | -1.13 | 17.62 | 17.805 | 17.44 | 25652 |
| 1783377600 | 17.67 | -0.22 | -1.23 | 17.8 | 17.945 | 17.63 | 79503 |
| 1783032000 | 17.89 | 0.49 | 2.82 | 17.48 | 17.97 | 17.48 | 173193 |
| 1782945600 | 17.4 | 0 | 0.00 | 17.29 | 17.58 | 17.25 | 69505 |
| 1782859200 | 17.4 | -0.04 | -0.23 | 17.21 | 17.61 | 17.185 | 81274 |
| 1782772800 | 17.44 | -0.2 | -1.13 | 18.03 | 18.03 | 17.31 | 70975 |
| 1782513600 | 17.64 | 0.02 | 0.11 | 17.72 | 17.99 | 17.22 | 294459 |
| 1782427200 | 17.62 | -0.25 | -1.40 | 17.8 | 18.065 | 17.5601 | 52358 |
| 1782340800 | 17.87 | -0.13 | -0.72 | 17.91 | 18.04 | 17.84 | 43887 |
| 1782254400 | 18 | 0.31 | 1.75 | 17.65 | 18 | 17.65 | 32287 |
| 1782168000 | 17.69 | -0.27 | -1.50 | 17.93 | 18.22 | 17.67 | 46763 |
| 1781822400 | 17.96 | 0.2 | 1.13 | 17.85 | 17.96 | 17.62 | 41864 |
| 1781736000 | 17.76 | -0.43 | -2.36 | 18.24 | 18.24 | 17.61 | 66620 |
| 1781649600 | 18.19 | 0.02 | 0.11 | 18.3 | 18.3775 | 17.97 | 144427 |
| 1781563200 | 18.17 | -0.18 | -0.98 | 18.4 | 18.45 | 18.14 | 70453 |
| 1781304000 | 18.35 | 0 | 0.00 | 18.2 | 18.41 | 18.2 | 30103 |
| 1781217600 | 18.35 | -0.08 | -0.43 | 18.54 | 18.72 | 18.33 | 26333 |
| 1781131200 | 18.43 | -0.24 | -1.29 | 18.72 | 18.83 | 18.43 | 39519 |
| 1781044800 | 18.67 | 0.28 | 1.52 | 18.13 | 18.7893 | 18.13 | 53452 |
| 1780958400 | 18.39 | 0.14 | 0.77 | 17.91 | 18.65 | 17.91 | 56020 |
| 1780699200 | 18.25 | -0.01 | -0.05 | 17.85 | 18.53 | 17.85 | 35543 |
| 1780612800 | 18.26 | 0.22 | 1.22 | 18.08 | 18.3 | 18.04 | 51758 |
| 1780526400 | 18.04 | -0.21 | -1.15 | 18.15 | 18.25 | 17.92 | 72560 |
| 1780440000 | 18.25 | 0.35 | 1.96 | 17.6 | 18.38 | 17.6 | 55892 |
| 1780353600 | 17.9 | -0.26 | -1.43 | 17.96 | 18.0451 | 17.855 | 81653 |
| 1780094400 | 18.16 | -0.41 | -2.21 | 18.41 | 18.46 | 18.15 | 76044 |
| 1780008000 | 18.57 | 0.09 | 0.49 | 18.54 | 18.62 | 18.4142 | 44047 |
| 1779921600 | 18.48 | -0.02 | -0.11 | 18.49 | 18.6749 | 18.45 | 63055 |
| 1779835200 | 18.5 | 0.26 | 1.43 | 18.25 | 18.5799 | 18.22 | 127208 |
| 1779489600 | 18.24 | -0.03 | -0.16 | 18.25 | 18.32 | 18.19 | 62409 |
| 1779403200 | 18.27 | -0.1 | -0.54 | 18.2 | 18.4 | 18.05 | 60417 |
| 1779316800 | 18.37 | 0.23 | 1.27 | 18.05 | 18.48 | 18.05 | 89096 |
| 1779230400 | 18.14 | -0.05 | -0.27 | 18.19 | 18.2101 | 18.03 | 35287 |
| 1779144000 | 18.19 | 0.23 | 1.28 | 17.97 | 18.31 | 17.97 | 55248 |
| 1778884800 | 17.96 | 0.07 | 0.39 | 17.82 | 18.17 | 17.79 | 82340 |
| 1778798400 | 17.89 | 0.12 | 0.68 | 17.62 | 17.97 | 17.62 | 59753 |
| 1778712000 | 17.77 | 0.02 | 0.11 | 17.6 | 17.885 | 17.6 | 75813 |
| 1778625600 | 17.75 | -0.02 | -0.11 | 17.72 | 17.94 | 17.58 | 111325 |
| 1778539200 | 17.77 | -0.2 | -1.11 | 17.99 | 18.05 | 17.68 | 70873 |
| 1778280000 | 17.97 | 0.17 | 0.96 | 17.295 | 18 | 17.295 | 135445 |
| 1778193600 | 17.8 | 0.28 | 1.60 | 17.5 | 17.93 | 17.5 | 166989 |
| 1778107200 | 17.52 | -0.26 | -1.46 | 17.98 | 17.98 | 17.4 | 245422 |
| 1778020800 | 17.78 | -0.14 | -0.78 | 17.9 | 17.97 | 17.71 | 226844 |
| 1777934400 | 17.92 | 1.83 | 11.37 | 17.63 | 18.05 | 17.58 | 645583 |
| 1777675200 | 16.09 | 0.12 | 0.75 | 15.97 | 16.14 | 15.87 | 44095 |
| 1777588800 | 15.97 | -0.04 | -0.25 | 15.9 | 16.17 | 15.9 | 58262 |
| 1777502400 | 16.01 | -0.26 | -1.60 | 16.36 | 16.36 | 15.92 | 75048 |
| 1777416000 | 16.27 | 0.13 | 0.81 | 16.219999 | 16.431 | 16.1 | 43856 |
| 1777329600 | 16.14 | 0.01 | 0.06 | 15.98 | 16.43 | 15.98 | 44593 |
| 1777070400 | 16.129999 | 0.15 | 0.94 | 15.92 | 16.14 | 15.85 | 18842 |
| 1776984000 | 15.98 | 0.08 | 0.50 | 15.98 | 16.05 | 15.8501 | 21518 |
| 1776897600 | 15.9 | 0.06 | 0.38 | 15.86 | 15.94 | 15.5601 | 34553 |
| 1776811200 | 15.84 | -0.04 | -0.25 | 15.85 | 15.95 | 15.77 | 42341 |
| 1776724800 | 15.88 | -0.1 | -0.63 | 15.84 | 16 | 15.76 | 28294 |
| 1776465600 | 15.98 | 0.51 | 3.30 | 15.52 | 15.989 | 15.51 | 52458 |
| 1776379200 | 15.47 | -0.04 | -0.26 | 15.49 | 15.62 | 15.37 | 40880 |
| 1776292800 | 15.51 | -0.07 | -0.45 | 15.57 | 15.71 | 15.4301 | 31073 |
| 1776206400 | 15.58 | 0.23 | 1.50 | 15.34 | 15.625 | 15.2 | 38770 |
| 1776120000 | 15.35 | 0.22 | 1.45 | 15.13 | 15.397 | 14.95 | 68564 |
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.
