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 | -1 | -5.77034045009 | 17.33 | 17.915 | 16.18 | 19633 | 17.023086 | CS |
| 4 | -1.67 | -9.27777777778 | 18 | 19.92 | 16.18 | 23882 | 18.43185778 | CS |
| 12 | 0.18 | 1.11455108359 | 16.15 | 19.92 | 14.92 | 17031 | 17.23848112 | CS |
| 26 | -0.38 | -2.27408737283 | 16.71 | 19.92 | 14.92 | 17452 | 16.76559272 | CS |
| 52 | -1.51 | -8.46412556054 | 17.84 | 20.34 | 13.8393 | 19751 | 16.69130687 | CS |
| 156 | 1.62 | 11.0129163834 | 14.71 | 26.4599 | 11.58 | 20979 | 17.70146071 | CS |
| 260 | 5.87 | 56.1185468451 | 10.46 | 26.4599 | 8.27 | 17414 | 15.93268855 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 16.329999 | -0.21 | -1.27 | 16.37 | 16.399999 | 16.18 | 7583 |
| 1783636800 | 16.54 | -0.57 | -3.33 | 16.96 | 17.26 | 16.274999 | 25431 |
| 1783550400 | 17.11 | -0.04 | -0.23 | 17.04 | 17.38 | 16.82 | 18960 |
| 1783464000 | 17.15 | -0.3 | -1.72 | 17.35 | 17.44 | 17.03 | 13126 |
| 1783377600 | 17.45 | -0.05 | -0.29 | 17.33 | 17.915 | 16.96 | 21015 |
| 1783032000 | 17.5 | -0.19 | -1.07 | 17.66 | 17.73 | 17.3802 | 5760 |
| 1782945600 | 17.69 | -0.09 | -0.51 | 17.69 | 17.9 | 17.6 | 12578 |
| 1782859200 | 17.78 | -0.35 | -1.93 | 18.14 | 18.14 | 17.2001 | 13480 |
| 1782772800 | 18.13 | -1.79 | -8.99 | 19.8 | 19.8 | 17.9532 | 35821 |
| 1782513600 | 19.92 | 2.08 | 11.66 | 17.74 | 19.92 | 17.57 | 128446 |
| 1782427200 | 17.84 | 0.11 | 0.62 | 17.61 | 18 | 17.57 | 6888 |
| 1782340800 | 17.73 | -0.67 | -3.64 | 18.36 | 18.68 | 17.72 | 25087 |
| 1782254400 | 18.4 | 0.08 | 0.44 | 18.43 | 18.44 | 17.66 | 15756 |
| 1782168000 | 18.32 | -0.12 | -0.65 | 18.27 | 18.4999 | 18.064 | 17355 |
| 1781822400 | 18.44 | 0.64 | 3.60 | 17.95 | 18.44 | 17.33 | 39475 |
| 1781736000 | 17.8 | -0.03 | -0.17 | 17.78 | 18 | 17.64 | 8409 |
| 1781649600 | 17.83 | 0.03 | 0.17 | 17.67 | 18.28 | 17.67 | 8054 |
| 1781563200 | 17.8 | -0.48 | -2.63 | 18.25 | 18.3899 | 17.22 | 14686 |
| 1781304000 | 18.28 | 0.42 | 2.35 | 18 | 18.37 | 17.86 | 19542 |
| 1781217600 | 17.86 | 0.13 | 0.73 | 17.95 | 17.95 | 17.131 | 9835 |
| 1781131200 | 17.73 | -0.05 | -0.28 | 19.53 | 19.53 | 17.62 | 19456 |
| 1781044800 | 17.78 | 0.53 | 3.07 | 17.46 | 17.98 | 17.18 | 9332 |
| 1780958400 | 17.25 | 0.17 | 1.00 | 17.06 | 17.35 | 17.06 | 8482 |
| 1780699200 | 17.08 | -0.27 | -1.56 | 17.29 | 17.37 | 16.76 | 5353 |
| 1780612800 | 17.35 | 0.65 | 3.89 | 16.91 | 17.93 | 16.91 | 12088 |
| 1780526400 | 16.7 | 0.25 | 1.52 | 16.45 | 16.81 | 16.45 | 13891 |
| 1780440000 | 16.45 | -0.09 | -0.54 | 16.41 | 16.579999 | 16.315 | 21394 |
| 1780353600 | 16.54 | -0.39 | -2.30 | 17.26 | 17.26 | 16.53 | 27224 |
| 1780094400 | 16.93 | -0.41 | -2.36 | 17.16 | 17.38 | 16.93 | 5918 |
| 1780008000 | 17.34 | 0.33 | 1.94 | 17 | 17.375 | 16.69 | 6408 |
| 1779921600 | 17.01 | -0.09 | -0.53 | 17.21 | 17.21 | 17.01 | 3920 |
| 1779835200 | 17.1 | -0.2 | -1.16 | 17.18 | 17.3 | 16.885 | 15769 |
| 1779489600 | 17.3 | 0.28 | 1.65 | 16.93 | 17.848 | 16.93 | 14245 |
| 1779403200 | 17.02 | 0.02 | 0.12 | 16.83 | 17.35 | 16.64 | 12121 |
| 1779316800 | 17 | -0.13 | -0.76 | 17.13 | 17.33 | 17 | 19718 |
| 1779230400 | 17.13 | 2.16 | 14.43 | 15.01 | 18.2 | 15.01 | 60132 |
| 1779144000 | 14.97 | 0.02 | 0.13 | 15.13 | 15.22 | 14.97 | 8250 |
| 1778884800 | 14.95 | -0.21 | -1.39 | 15 | 15.1385 | 14.92 | 11320 |
| 1778798400 | 15.16 | 0 | 0.00 | 15.06 | 15.2531 | 15.06 | 5897 |
| 1778712000 | 15.16 | 0.02 | 0.13 | 15.05 | 15.31 | 15.05 | 11228 |
| 1778625600 | 15.14 | -0.21 | -1.37 | 15.22 | 15.28 | 15.14 | 8807 |
| 1778539200 | 15.35 | -0.31 | -1.98 | 15.55 | 15.75 | 15.26 | 6650 |
| 1778280000 | 15.66 | -0.12 | -0.76 | 15.77 | 15.82 | 15.6284 | 4739 |
| 1778193600 | 15.78 | 0.12 | 0.77 | 15.76 | 15.94 | 15.61 | 9805 |
| 1778107200 | 15.66 | 0.09 | 0.58 | 15.76 | 15.85 | 15.4801 | 14658 |
| 1778020800 | 15.57 | 0.46 | 3.04 | 15.06 | 15.62 | 15.05 | 18054 |
| 1777934400 | 15.11 | -0.35 | -2.26 | 15.35 | 15.64 | 15.08 | 14705 |
| 1777675200 | 15.46 | -0.06 | -0.39 | 15.42 | 15.56 | 15.42 | 9250 |
| 1777588800 | 15.52 | 0.3 | 1.97 | 15.14 | 15.99 | 15.14 | 35759 |
| 1777502400 | 15.22 | -0.48 | -3.06 | 15.61 | 15.78 | 15.19 | 10407 |
| 1777416000 | 15.7 | 0.25 | 1.62 | 15.5 | 15.78 | 15.5 | 7123 |
| 1777329600 | 15.45 | -0.09 | -0.58 | 15.45 | 15.655 | 15.38 | 13462 |
| 1777070400 | 15.54 | 0.15 | 0.97 | 15.5 | 15.5999 | 15.35 | 12975 |
| 1776984000 | 15.39 | -0.11 | -0.71 | 15.57 | 15.71 | 15.33 | 5137 |
| 1776897600 | 15.5 | 0.12 | 0.78 | 15.49 | 15.7448 | 15.25 | 20064 |
| 1776811200 | 15.38 | -0.71 | -4.41 | 16.07 | 16.34 | 15.38 | 9214 |
| 1776724800 | 16.09 | -0.29 | -1.77 | 16.23 | 16.3 | 16.02 | 20380 |
| 1776465600 | 16.379999 | 0.37 | 2.31 | 16.149999 | 16.48 | 15.97 | 17733 |
| 1776379200 | 16.01 | -0.18 | -1.11 | 16.14 | 16.14 | 15.92 | 9936 |
| 1776292800 | 16.19 | 0.09 | 0.56 | 16 | 16.28 | 16 | 7997 |
| 1776206400 | 16.1 | 0.09 | 0.56 | 15.9 | 16.169899 | 15.9 | 20244 |
| 1776120000 | 16.01 | 0.11 | 0.69 | 15.78 | 16.329999 | 15.68 | 25236 |
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.
