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 | 0.1 | 0.641025641026 | 15.6 | 15.94 | 15.43 | 59873 | 15.79852137 | CS |
| 4 | 0.27 | 1.74983797797 | 15.43 | 16 | 15.06 | 49132 | 15.66181437 | CS |
| 12 | 1.08 | 7.38714090287 | 14.62 | 16 | 14.535 | 68548 | 15.45183333 | CS |
| 26 | 1.63 | 11.5849324805 | 14.07 | 16 | 12.95 | 74126 | 14.7539789 | CS |
| 52 | 2.84 | 22.0839813375 | 12.86 | 16 | 12.6185 | 68843 | 14.21655362 | CS |
| 156 | 12.61 | 408.090614887 | 3.09 | 16 | 2.5 | 290688 | 4.12596927 | CS |
| 260 | 10.29 | 190.203327172 | 5.41 | 16 | 2.5 | 373693 | 3.91308144 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 15.7 | -0.12 | -0.76 | 15.85 | 15.9284 | 15.4966 | 57707 |
| 1782945600 | 15.82 | -0.08 | -0.50 | 15.89 | 15.9 | 15.725 | 38663 |
| 1782859200 | 15.9 | 0.13 | 0.82 | 15.85 | 15.94 | 15.7 | 68746 |
| 1782772800 | 15.77 | 0.25 | 1.61 | 15.6 | 15.8 | 15.43 | 74376 |
| 1782513600 | 15.52 | -0.13 | -0.83 | 15.58 | 15.58 | 15.39 | 52519 |
| 1782427200 | 15.65 | 0.16 | 1.03 | 15.68 | 15.6999 | 15.5301 | 52655 |
| 1782340800 | 15.49 | -0.1 | -0.64 | 15.56 | 15.75 | 15.42 | 33123 |
| 1782254400 | 15.59 | -0.33 | -2.07 | 15.62 | 15.8 | 15.41 | 45961 |
| 1782168000 | 15.92 | 0.01 | 0.06 | 16 | 16 | 15.8 | 45423 |
| 1781822400 | 15.91 | 0.23 | 1.47 | 15.81 | 15.97 | 15.7 | 52677 |
| 1781736000 | 15.68 | -0.13 | -0.82 | 15.9 | 15.9 | 15.64 | 36152 |
| 1781649600 | 15.81 | 0.11 | 0.70 | 15.79 | 15.89 | 15.64 | 48604 |
| 1781563200 | 15.7 | 0.07 | 0.45 | 15.78 | 15.83 | 15.69 | 59681 |
| 1781304000 | 15.63 | 0.23 | 1.49 | 15.48 | 15.7 | 15.39 | 72879 |
| 1781217600 | 15.4 | 0.16 | 1.05 | 15.37 | 15.4 | 15.2201 | 27335 |
| 1781131200 | 15.24 | -0.14 | -0.91 | 15.39 | 15.51 | 15.2047 | 33944 |
| 1781044800 | 15.38 | 0.1 | 0.65 | 15.45 | 15.52 | 15.06 | 52216 |
| 1780958400 | 15.28 | -0.05 | -0.33 | 15.43 | 15.65 | 15.24 | 31717 |
| 1780699200 | 15.33 | -0.42 | -2.67 | 15.66 | 15.795 | 15.0601 | 64331 |
| 1780612800 | 15.75 | 0.09 | 0.57 | 15.1 | 15.83 | 15.1 | 63761 |
| 1780526400 | 15.66 | -0.27 | -1.69 | 15.86 | 15.96 | 15.65 | 161950 |
| 1780440000 | 15.93 | 0.05 | 0.31 | 15.88 | 15.99 | 15.83 | 91058 |
| 1780353600 | 15.88 | -0.04 | -0.25 | 15.7 | 15.96 | 15.7 | 64822 |
| 1780094400 | 15.92 | 0.03 | 0.19 | 15.29 | 15.94 | 15.29 | 70273 |
| 1780008000 | 15.89 | 0.18 | 1.15 | 15.59 | 15.93 | 15.59 | 102887 |
| 1779921600 | 15.71 | 0.05 | 0.32 | 15.74 | 15.74 | 15.5838 | 55543 |
| 1779835200 | 15.66 | 0.18 | 1.16 | 15.55 | 15.72 | 15.4601 | 66560 |
| 1779489600 | 15.48 | 0.1 | 0.65 | 15.5 | 15.58 | 15.45 | 52061 |
| 1779403200 | 15.38 | 0.22 | 1.45 | 15.16 | 15.44 | 15.16 | 89035 |
| 1779316800 | 15.16 | 0.18 | 1.20 | 15.08 | 15.22 | 15.01 | 77424 |
| 1779230400 | 14.98 | -0.12 | -0.79 | 15 | 15.01 | 14.84 | 77343 |
| 1779144000 | 15.1 | -0.26 | -1.69 | 15.48 | 15.6199 | 15 | 56272 |
| 1778884800 | 15.36 | -0.33 | -2.10 | 15.65 | 15.65 | 15.33 | 47589 |
| 1778798400 | 15.69 | 0.02 | 0.13 | 15.77 | 15.9 | 15.55 | 79195 |
| 1778712000 | 15.67 | 0.17 | 1.10 | 15.52 | 15.7296 | 15.52 | 214863 |
| 1778625600 | 15.5 | -0.32 | -2.02 | 15.85 | 15.8751 | 15.37 | 107903 |
| 1778539200 | 15.82 | 0.02 | 0.13 | 15.68 | 15.8999 | 15.5001 | 98225 |
| 1778280000 | 15.8 | 0.16 | 1.02 | 15.64 | 15.83 | 15.64 | 148975 |
| 1778193600 | 15.64 | -0.03 | -0.19 | 15.72 | 15.8 | 15.52 | 108680 |
| 1778107200 | 15.67 | 0.27 | 1.75 | 15.5 | 15.69 | 15.459 | 84039 |
| 1778020800 | 15.4 | 0.13 | 0.85 | 15.4 | 15.4201 | 15.35 | 78160 |
| 1777934400 | 15.27 | 0.07 | 0.46 | 15.26 | 15.39 | 15.07 | 115986 |
| 1777675200 | 15.2 | 0.17 | 1.13 | 15.1 | 15.27 | 15.0601 | 93162 |
| 1777588800 | 15.03 | 0.1 | 0.67 | 15 | 15.07 | 14.93 | 56854 |
| 1777502400 | 14.93 | 0.1 | 0.67 | 14.83 | 14.96 | 14.8 | 31218 |
| 1777416000 | 14.83 | -0.13 | -0.87 | 14.96 | 14.96 | 14.75 | 76573 |
| 1777329600 | 14.96 | -0.02 | -0.13 | 14.98 | 15.03 | 14.8911 | 33760 |
| 1777070400 | 14.98 | 0.11 | 0.74 | 15 | 15.05 | 14.92 | 53930 |
| 1776984000 | 14.87 | -0.09 | -0.60 | 14.97 | 15.04 | 14.81 | 47908 |
| 1776897600 | 14.96 | 0.11 | 0.74 | 14.94 | 15 | 14.89 | 30864 |
| 1776811200 | 14.85 | -0.08 | -0.54 | 14.97 | 14.98 | 14.795 | 75351 |
| 1776724800 | 14.93 | 0.24 | 1.63 | 14.68 | 14.93 | 14.68 | 53898 |
| 1776465600 | 14.69 | -0.05 | -0.34 | 14.87 | 14.87 | 14.6719 | 66535 |
| 1776379200 | 14.74 | 0.1 | 0.68 | 14.7 | 14.7899 | 14.61 | 57855 |
| 1776292800 | 14.64 | -0.06 | -0.41 | 14.74 | 14.74 | 14.6 | 65067 |
| 1776206400 | 14.7 | 0.01 | 0.07 | 14.69 | 14.775 | 14.535 | 58236 |
| 1776120000 | 14.69 | -0.02 | -0.14 | 14.62 | 14.7 | 14.56 | 44728 |
| 1775860800 | 14.71 | -0.17 | -1.14 | 14.88 | 14.88 | 14.655 | 81977 |
| 1775774400 | 14.88 | 0.43 | 2.98 | 14.5 | 14.88 | 14.5 | 198998 |
| 1775688000 | 14.45 | 0.43 | 3.07 | 14.39 | 14.6 | 14.1 | 159862 |
| 1775601600 | 14.02 | 0.22 | 1.59 | 13.8 | 14.02 | 13.795 | 72195 |
| 1775515200 | 13.8 | 0.01 | 0.07 | 13.8 | 13.96 | 13.16 | 50830 |
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.
