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 | -0.58 | -3.67321089297 | 15.79 | 16.36 | 15.01 | 161717 | 15.83092858 | CS |
| 4 | -0.13 | -0.847457627119 | 15.34 | 16.73 | 15.01 | 287313 | 15.99737273 | CS |
| 12 | 1.67 | 12.3338257016 | 13.54 | 18.8 | 12.69 | 290029 | 16.15052278 | CS |
| 26 | 5.28 | 53.1722054381 | 9.93 | 18.8 | 8.62 | 326132 | 13.47346876 | CS |
| 52 | 10.94 | 256.206088993 | 4.27 | 18.8 | 3.945 | 404018 | 9.22857564 | CS |
| 156 | 11.12 | 271.882640587 | 4.09 | 18.8 | 2.64 | 400384 | 6.1891117 | CS |
| 260 | 12.66 | 496.470588235 | 2.55 | 18.8 | 1 | 613779 | 3.75062434 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 15.19 | -0.53 | -3.37 | 15.72 | 15.9252 | 15.15 | 75036 |
| 1782945600 | 15.72 | -0.21 | -1.32 | 15.68 | 15.955 | 15.625 | 117240 |
| 1782859200 | 15.93 | -0.07 | -0.44 | 15.88 | 16.36 | 15.7 | 225148 |
| 1782772800 | 16 | 0.06 | 0.38 | 15.79 | 16.18 | 15.36 | 229443 |
| 1782513600 | 15.94 | -0.07 | -0.44 | 15.75 | 16.239999 | 15.75 | 129350 |
| 1782427200 | 16.01 | 0.32 | 2.04 | 15.7 | 16.23 | 15.565 | 561549 |
| 1782340800 | 15.69 | -0.77 | -4.68 | 16.66 | 16.66 | 15.63 | 256391 |
| 1782254400 | 16.46 | 0.09 | 0.55 | 16.34 | 16.635 | 16.12 | 161655 |
| 1782168000 | 16.37 | 0.38 | 2.38 | 15.78 | 16.61 | 15.78 | 205619 |
| 1781822400 | 15.99 | 0.3 | 1.91 | 15.5 | 16 | 15.1 | 693366 |
| 1781736000 | 15.69 | -0.16 | -1.01 | 15.66 | 15.99 | 15.27 | 252261 |
| 1781649600 | 15.85 | -0.15 | -0.94 | 15.97 | 16.309999 | 15.28 | 302112 |
| 1781563200 | 16 | -0.54 | -3.26 | 16.41 | 16.46 | 15.65 | 331157 |
| 1781304000 | 16.54 | 0.88 | 5.62 | 15.75 | 16.73 | 15.7499 | 674176 |
| 1781217600 | 15.66 | -0.19 | -1.20 | 15.8 | 16.12 | 15.22 | 165638 |
| 1781131200 | 15.85 | 0.16 | 1.02 | 15.56 | 16.079999 | 15.2601 | 171399 |
| 1781044800 | 15.69 | -0.19 | -1.20 | 15.64 | 16.1 | 15.26 | 264213 |
| 1780958400 | 15.88 | 0.66 | 4.34 | 15.34 | 15.88 | 15.12 | 355875 |
| 1780699200 | 15.22 | -0.78 | -4.88 | 15.89 | 15.89 | 15.21 | 217228 |
| 1780612800 | 16 | -0.28 | -1.72 | 16.219999 | 16.42 | 15.76 | 126848 |
| 1780526400 | 16.28 | -0.25 | -1.51 | 16.41 | 16.88 | 16 | 299150 |
| 1780440000 | 16.53 | -0.54 | -3.16 | 16.88 | 17.4 | 16.379999 | 462041 |
| 1780353600 | 17.07 | -0.03 | -0.18 | 17.04 | 17.44 | 17 | 297087 |
| 1780094400 | 17.1 | 0.82 | 5.04 | 15.55 | 17.432 | 15.55 | 1757929 |
| 1780008000 | 16.28 | -0.5 | -2.98 | 16.67 | 17.49 | 16.03 | 232290 |
| 1779921600 | 16.78 | -1 | -5.62 | 17.66 | 17.92 | 16.51 | 290137 |
| 1779835200 | 17.78 | -0.33 | -1.82 | 18.3 | 18.55 | 17.71 | 278130 |
| 1779489600 | 18.11 | 0.49 | 2.78 | 17.47 | 18.47 | 17.4 | 199669 |
| 1779403200 | 17.62 | 0.44 | 2.56 | 16.87 | 18.12 | 16.87 | 222042 |
| 1779316800 | 17.18 | -0.25 | -1.43 | 17.34 | 17.57 | 16.81 | 222079 |
| 1779230400 | 17.43 | -0.22 | -1.25 | 17.6 | 18.15 | 17.33 | 418852 |
| 1779144000 | 17.65 | -0.19 | -1.07 | 18.05 | 18.8 | 17.29 | 448010 |
| 1778884800 | 17.84 | 0.37 | 2.12 | 17.25 | 17.87 | 16.88 | 524939 |
| 1778798400 | 17.47 | 0.67 | 3.99 | 16.93 | 17.71 | 16.64 | 175891 |
| 1778712000 | 16.8 | 0.11 | 0.66 | 16.51 | 16.98 | 16.01 | 207898 |
| 1778625600 | 16.69 | -0.07 | -0.42 | 16.89 | 17.115 | 15.87 | 288384 |
| 1778539200 | 16.76 | 0.43 | 2.63 | 16.48 | 16.85 | 16.16 | 206890 |
| 1778280000 | 16.329999 | 0.2 | 1.24 | 16.32 | 16.39 | 15.7 | 157497 |
| 1778193600 | 16.129999 | 0.22 | 1.38 | 15.5 | 16.149999 | 15.21 | 228955 |
| 1778107200 | 15.91 | -0.5 | -3.05 | 16.3 | 16.69 | 15.56 | 361815 |
| 1778020800 | 16.41 | 0.56 | 3.53 | 16.11 | 16.59 | 15.85 | 249421 |
| 1777934400 | 15.85 | 0.72 | 4.76 | 15.25 | 15.89 | 15.25 | 167999 |
| 1777675200 | 15.13 | -1.07 | -6.60 | 16.2 | 16.2 | 15.04 | 330809 |
| 1777588800 | 16.2 | -0.07 | -0.43 | 16.28 | 16.399999 | 15.93 | 412148 |
| 1777502400 | 16.27 | 0.55 | 3.50 | 15.95 | 16.37 | 15.82 | 262826 |
| 1777416000 | 15.72 | 1.24 | 8.56 | 14.65 | 15.74 | 14.3759 | 245924 |
| 1777329600 | 14.48 | 0.07 | 0.49 | 14.5 | 14.72 | 14.2 | 153561 |
| 1777070400 | 14.41 | 0.14 | 0.98 | 14.39 | 14.57 | 14.27 | 161233 |
| 1776984000 | 14.27 | -0.25 | -1.72 | 14.48 | 14.75 | 14.27 | 113500 |
| 1776897600 | 14.52 | 0.55 | 3.94 | 14.25 | 14.7 | 14.049 | 266242 |
| 1776811200 | 13.97 | 0.18 | 1.31 | 13.84 | 14.16 | 13.8213 | 202907 |
| 1776724800 | 13.79 | 0.66 | 5.03 | 13.23 | 13.84 | 13.15 | 207375 |
| 1776465600 | 13.13 | 0.02 | 0.15 | 12.98 | 13.16 | 12.69 | 289838 |
| 1776379200 | 13.11 | -0.02 | -0.15 | 13.19 | 13.34 | 12.89 | 146933 |
| 1776292800 | 13.13 | 0.02 | 0.15 | 13 | 13.2799 | 13 | 163040 |
| 1776206400 | 13.11 | 0.11 | 0.85 | 13.01 | 13.29 | 12.83 | 143781 |
| 1776120000 | 13 | -0.54 | -3.99 | 13.54 | 13.65 | 12.82 | 218719 |
| 1775860800 | 13.54 | 0.29 | 2.19 | 13.25 | 13.6 | 13.24 | 155047 |
| 1775774400 | 13.25 | -0.01 | -0.08 | 13.26 | 13.54 | 13.0028 | 193773 |
| 1775688000 | 13.26 | 0.45 | 3.51 | 12.53 | 13.3 | 12.53 | 303602 |
| 1775601600 | 12.81 | 0.04 | 0.31 | 12.82 | 13.1 | 12.7 | 147506 |
| 1775515200 | 12.77 | 0.19 | 1.51 | 12.58 | 12.82 | 12.565 | 204858 |
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.
