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 | -0.4125 | -2.38715277778 | 17.28 | 17.61 | 16.5144 | 12500 | 16.93734991 | CS |
| 4 | -0.0125 | -0.0740521327014 | 16.88 | 17.61 | 16.02 | 12862 | 16.9559843 | CS |
| 12 | -0.4325 | -2.5 | 17.3 | 18.21 | 16.02 | 13733 | 17.21076151 | CS |
| 26 | -1.3625 | -7.47394404827 | 18.23 | 19.79 | 15.65 | 18025 | 17.54502947 | CS |
| 52 | -3.0325 | -15.2386934673 | 19.9 | 21 | 15.65 | 16422 | 18.46324406 | CS |
| 156 | 3.9075 | 30.150462963 | 12.96 | 21 | 12.8 | 21526 | 16.52035373 | CS |
| 260 | 3.2366 | 23.7445803285 | 13.6309 | 21 | 11.12 | 17888 | 15.52998491 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 16.71 | -0.12 | -0.71 | 16.6 | 17.45 | 16.514399 | 14406 |
| 1782427200 | 16.83 | -0.06 | -0.36 | 17.12 | 17.12 | 16.7 | 10532 |
| 1782340800 | 16.89 | -0.18 | -1.06 | 16.98 | 17.19 | 16.875 | 15852 |
| 1782254400 | 17.0701 | -0.15 | -0.87 | 17.22 | 17.61 | 17.0701 | 6541 |
| 1782168000 | 17.22 | -0.13 | -0.75 | 17.28 | 17.4 | 16.76 | 15171 |
| 1781822400 | 17.35 | 0.09 | 0.52 | 17.45 | 17.45 | 16.89 | 8411 |
| 1781736000 | 17.26 | -0.14 | -0.80 | 17.41 | 17.51 | 17.105 | 9651 |
| 1781649600 | 17.4 | 0.03 | 0.17 | 17.38 | 17.545 | 17.38 | 11688 |
| 1781563200 | 17.37 | 0 | 0.00 | 17.38 | 17.605 | 17.32 | 13950 |
| 1781304000 | 17.37 | 0.43 | 2.54 | 17.14 | 17.5 | 16.82 | 33020 |
| 1781217600 | 16.94 | 0.68 | 4.18 | 16.629999 | 17 | 16.03 | 28546 |
| 1781131200 | 16.26 | -0.11 | -0.67 | 16.25 | 16.329999 | 16.02 | 18265 |
| 1781044800 | 16.37 | -0.12 | -0.73 | 16.469999 | 16.489999 | 16.27 | 10838 |
| 1780958400 | 16.489999 | -0.11 | -0.66 | 16.649999 | 16.6999 | 16.25 | 8356 |
| 1780699200 | 16.6 | -0.1 | -0.60 | 16.7 | 16.7 | 16.566199 | 7403 |
| 1780612800 | 16.7 | 0.02 | 0.13 | 16.6 | 16.9 | 16.6 | 8919 |
| 1780526400 | 16.678999 | -0.26 | -1.54 | 17.03 | 17.03 | 16.5101 | 7718 |
| 1780440000 | 16.94 | -0.14 | -0.82 | 17.14 | 17.15 | 16.855 | 8037 |
| 1780353600 | 17.08 | 0.01 | 0.09 | 16.88 | 17.17 | 16.88 | 7083 |
| 1780094400 | 17.065 | -0.42 | -2.37 | 17.34 | 17.53 | 16.99 | 30961 |
| 1780008000 | 17.48 | 0.29 | 1.69 | 17.14 | 17.48 | 17.0139 | 11081 |
| 1779921600 | 17.19 | 0.25 | 1.46 | 17.11 | 17.19 | 16.98 | 7255 |
| 1779835200 | 16.9433 | 0 | 0.02 | 17 | 17.0932 | 16.875 | 18464 |
| 1779489600 | 16.94 | 0.16 | 0.95 | 17 | 17 | 16.69 | 8466 |
| 1779403200 | 16.78 | 0.13 | 0.78 | 16.71 | 16.92 | 16.652 | 9785 |
| 1779316800 | 16.649999 | -0.01 | -0.06 | 16.68 | 16.7 | 16.53 | 18957 |
| 1779230400 | 16.6596 | 0.02 | 0.12 | 16.66 | 16.93 | 16.51 | 9579 |
| 1779144000 | 16.64 | -0.12 | -0.72 | 16.629999 | 16.91 | 16.5123 | 24957 |
| 1778884800 | 16.76 | -0.23 | -1.35 | 17 | 17 | 16.651399 | 16639 |
| 1778798400 | 16.99 | 0.1 | 0.59 | 16.86 | 17.25 | 16.86 | 10359 |
| 1778712000 | 16.89 | -0.04 | -0.24 | 16.81 | 16.95 | 16.61 | 10201 |
| 1778625600 | 16.93 | 0.25 | 1.50 | 16.53 | 17.195 | 16.53 | 7133 |
| 1778539200 | 16.68 | -0.59 | -3.42 | 17.17 | 17.3853 | 16.5801 | 22925 |
| 1778280000 | 17.27 | -0.11 | -0.60 | 17.39 | 17.44 | 17.23 | 9142 |
| 1778193600 | 17.375 | -0.12 | -0.66 | 17.53 | 17.53 | 17.235 | 11183 |
| 1778107200 | 17.49 | 0.25 | 1.45 | 17.2 | 17.78 | 17.1 | 16224 |
| 1778020800 | 17.24 | 0.05 | 0.29 | 17.16 | 17.3753 | 17.16 | 7220 |
| 1777934400 | 17.19 | -0.09 | -0.52 | 17.15 | 17.6 | 17.15 | 15892 |
| 1777675200 | 17.28 | -0.46 | -2.57 | 17.8 | 17.92 | 17.28 | 36227 |
| 1777588800 | 17.736 | 0.05 | 0.26 | 17.71 | 17.86 | 17.6 | 6261 |
| 1777502400 | 17.69 | 0 | 0.00 | 17.93 | 17.93 | 17.6 | 11487 |
| 1777416000 | 17.69 | -0.21 | -1.17 | 17.72 | 17.8699 | 17.6 | 10608 |
| 1777329600 | 17.9 | -0.09 | -0.51 | 17.99 | 17.99 | 17.78 | 12350 |
| 1777070400 | 17.9912 | 0.17 | 0.96 | 18.14 | 18.14 | 17.82 | 13729 |
| 1776984000 | 17.82 | -0.04 | -0.20 | 17.86 | 18 | 17.695 | 11367 |
| 1776897600 | 17.855 | 0.09 | 0.48 | 17.79 | 18.15 | 17.58 | 30552 |
| 1776811200 | 17.77 | -0.19 | -1.06 | 18.21 | 18.21 | 17.76 | 5985 |
| 1776724800 | 17.96 | 0.05 | 0.26 | 18.16 | 18.2 | 17.7901 | 17063 |
| 1776465600 | 17.9127 | 0.26 | 1.49 | 17.8 | 18.1 | 17.7 | 20174 |
| 1776379200 | 17.65 | -0.09 | -0.51 | 17.81 | 17.81 | 17.43 | 13041 |
| 1776292800 | 17.74 | -0.09 | -0.48 | 17.86 | 17.87 | 17.5001 | 5702 |
| 1776206400 | 17.825 | 0.5 | 2.92 | 17.45 | 17.865 | 17.38 | 23536 |
| 1776120000 | 17.32 | -0.16 | -0.92 | 17.48 | 17.5699 | 17.25 | 13037 |
| 1775860800 | 17.48 | 0.33 | 1.92 | 17.11 | 17.48 | 17.0606 | 4347 |
| 1775774400 | 17.15 | -0.47 | -2.67 | 17.62 | 17.7 | 16.9648 | 14842 |
| 1775688000 | 17.62 | 0.29 | 1.67 | 17.5 | 17.75 | 17.5 | 13719 |
| 1775601600 | 17.33 | -0.03 | -0.17 | 17.71 | 17.71 | 17.31 | 9032 |
| 1775515200 | 17.36 | 0.1 | 0.58 | 17.3 | 17.6785 | 17.25 | 12632 |
| 1775169600 | 17.26 | -0.14 | -0.80 | 17.84 | 17.84 | 17.18 | 12945 |
| 1775083200 | 17.4 | 0.26 | 1.52 | 17.15 | 17.475 | 16.915 | 19459 |
| 1774996800 | 17.14 | 0.66 | 4.00 | 16.84 | 17.35 | 16.2 | 37754 |
| 1774910400 | 16.48 | -0.5 | -2.94 | 16.98 | 16.98 | 16.4301 | 14458 |
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.
