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 | 0.1196 | 0.699006428989 | 17.11 | 17.39 | 16.76 | 14468086 | 17.0436097 | CS |
| 4 | 0.3696 | 2.19217081851 | 16.86 | 17.435 | 16.35 | 19266286 | 16.84700844 | CS |
| 12 | -0.0104 | -0.0603248259861 | 17.24 | 17.555 | 15.275 | 19672289 | 16.6344598 | CS |
| 26 | 1.4496 | 9.18631178707 | 15.78 | 19.155 | 14.77 | 21241033 | 16.95231328 | CS |
| 52 | 3.8096 | 28.3874813711 | 13.42 | 19.155 | 12.97 | 22564284 | 16.08936802 | CS |
| 156 | -0.1204 | -0.693948126801 | 17.35 | 21.72 | 12.97 | 19071459 | 16.78486102 | CS |
| 260 | 6.9096 | 66.9534883721 | 10.32 | 21.72 | 8.24 | 18673599 | 15.32797161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 17.17 | -0.01 | -0.06 | 17.19 | 17.2485 | 17.015 | 9756698 |
| 1783636800 | 17.18 | 0.13 | 0.76 | 17.08 | 17.24 | 16.99 | 10688652 |
| 1783550400 | 17.05 | -0.13 | -0.76 | 17.21 | 17.235 | 16.96 | 11611269 |
| 1783464000 | 17.18 | 0.36 | 2.14 | 16.91 | 17.39 | 16.8532 | 17839753 |
| 1783377600 | 16.82 | -0.23 | -1.35 | 17.11 | 17.19 | 16.76 | 17732670 |
| 1783032000 | 17.05 | 0.48 | 2.90 | 16.79 | 17.1 | 16.649999 | 12403355 |
| 1782945600 | 16.57 | -0.25 | -1.49 | 16.8 | 16.805 | 16.53 | 16490063 |
| 1782859200 | 16.82 | -0.42 | -2.44 | 17.1 | 17.128 | 16.805 | 17780399 |
| 1782772800 | 17.24 | -0.14 | -0.81 | 17.37 | 17.435 | 17.18 | 11257815 |
| 1782513600 | 17.38 | 0.3 | 1.76 | 17.19 | 17.41 | 17.145 | 23422974 |
| 1782427200 | 17.08 | -0.04 | -0.23 | 17.2 | 17.325 | 16.935 | 20420009 |
| 1782340800 | 17.12 | 0.35 | 2.09 | 16.95 | 17.125 | 16.915 | 22711048 |
| 1782254400 | 16.77 | 0.14 | 0.84 | 16.75 | 16.92 | 16.579999 | 41685731 |
| 1782168000 | 16.629999 | 0.15 | 0.91 | 16.48 | 16.6799 | 16.46 | 18656354 |
| 1781822400 | 16.48 | 0.04 | 0.24 | 16.45 | 16.695 | 16.399999 | 34674232 |
| 1781736000 | 16.44 | -0.3 | -1.79 | 16.739999 | 16.76 | 16.35 | 26095729 |
| 1781649600 | 16.739999 | 0.16 | 0.97 | 16.61 | 16.97 | 16.585 | 12306410 |
| 1781563200 | 16.579999 | -0.37 | -2.18 | 16.71 | 16.97 | 16.35 | 21582282 |
| 1781304000 | 16.95 | 0.16 | 0.95 | 16.86 | 17.0275 | 16.8212 | 9434405 |
| 1781217600 | 16.79 | 0.07 | 0.42 | 16.76 | 16.93 | 16.67 | 13913500 |
| 1781131200 | 16.719999 | 0.14 | 0.84 | 16.84 | 16.845 | 16.5816 | 12582853 |
| 1781044800 | 16.579999 | 0.1 | 0.61 | 16.55 | 16.79 | 16.42 | 14630213 |
| 1780958400 | 16.48 | -0.63 | -3.68 | 17.13 | 17.13 | 16.399999 | 16703361 |
| 1780699200 | 17.11 | 0.29 | 1.72 | 16.88 | 17.25 | 16.83 | 14406541 |
| 1780612800 | 16.82 | -0.03 | -0.18 | 16.99 | 17.055 | 16.61 | 21495339 |
| 1780526400 | 16.85 | 0.28 | 1.69 | 16.62 | 17.07 | 16.61 | 35048670 |
| 1780440000 | 16.57 | 0.42 | 2.60 | 16.23 | 16.71 | 16.2 | 16136490 |
| 1780353600 | 16.149999 | -0.19 | -1.16 | 16.12 | 16.385 | 16.12 | 12791124 |
| 1780094400 | 16.34 | 0.05 | 0.31 | 16.309999 | 16.379999 | 16.094999 | 24754037 |
| 1780008000 | 16.29 | -0.24 | -1.45 | 16.52 | 16.616499 | 16.28 | 15326686 |
| 1779921600 | 16.53 | 0.11 | 0.67 | 16.5 | 16.695 | 16.329999 | 12340015 |
| 1779835200 | 16.42 | -0.07 | -0.42 | 16.54 | 16.75 | 16.39 | 14421951 |
| 1779489600 | 16.489999 | 0.05 | 0.30 | 16.329999 | 16.55 | 16.21 | 14143797 |
| 1779403200 | 16.44 | 0.13 | 0.80 | 16.23 | 16.53 | 16.129999 | 14677810 |
| 1779316800 | 16.309999 | -0.1 | -0.61 | 16.41 | 16.52 | 16.155 | 11929383 |
| 1779230400 | 16.41 | 0.56 | 3.53 | 16 | 16.425 | 15.85 | 21811353 |
| 1779144000 | 15.85 | -0.28 | -1.74 | 16.219999 | 16.434999 | 15.275 | 42152433 |
| 1778884800 | 16.129999 | -0.68 | -4.05 | 16.66 | 16.69 | 16.129999 | 16536172 |
| 1778798400 | 16.81 | 0.21 | 1.27 | 16.69 | 16.81 | 16.5 | 19957877 |
| 1778712000 | 16.6 | -0.21 | -1.25 | 16.62 | 16.67 | 16.5 | 16036501 |
| 1778625600 | 16.81 | 0.6 | 3.70 | 16.2 | 16.915 | 16.2 | 31171007 |
| 1778539200 | 16.21 | 0.14 | 0.87 | 16.16 | 16.335 | 16.11 | 21682204 |
| 1778280000 | 16.07 | -0.12 | -0.74 | 16.239999 | 16.3575 | 16.045 | 15328631 |
| 1778193600 | 16.19 | -0.01 | -0.06 | 16.129999 | 16.309999 | 16.004999 | 26314702 |
| 1778107200 | 16.2 | -0.13 | -0.80 | 16.399999 | 16.42 | 16 | 17524156 |
| 1778020800 | 16.329999 | 0.12 | 0.74 | 16.23 | 16.52 | 16.2 | 10863629 |
| 1777934400 | 16.21 | -0.24 | -1.46 | 16.3 | 16.41 | 16.07 | 15006041 |
| 1777675200 | 16.45 | -0.17 | -1.02 | 16.66 | 16.75 | 16.425 | 13116409 |
| 1777588800 | 16.62 | 0.25 | 1.53 | 16.44 | 16.67 | 16.274999 | 26896051 |
| 1777502400 | 16.37 | 0.11 | 0.68 | 16.11 | 16.489999 | 16.1 | 20060385 |
| 1777416000 | 16.26 | -0.13 | -0.79 | 16.51 | 16.59 | 16.195 | 23821503 |
| 1777329600 | 16.39 | -0.22 | -1.32 | 16.77 | 16.82 | 16.379999 | 23769595 |
| 1777070400 | 16.61 | -0.22 | -1.31 | 16.92 | 17.04 | 16.53 | 21736583 |
| 1776984000 | 16.83 | -0.05 | -0.30 | 16.935 | 17.23 | 16.675 | 34750328 |
| 1776897600 | 16.88 | -0.1 | -0.59 | 17.22 | 17.305 | 16.815 | 25735200 |
| 1776811200 | 16.98 | -0.37 | -2.13 | 17.41 | 17.555 | 16.96 | 23005326 |
| 1776724800 | 17.35 | 0.09 | 0.52 | 17.23 | 17.545 | 17.18 | 19815372 |
| 1776465600 | 17.26 | -0.11 | -0.63 | 17.24 | 17.34 | 17.02 | 22134113 |
| 1776379200 | 17.37 | -0.02 | -0.12 | 17.445 | 17.49 | 17.215 | 22928127 |
| 1776292800 | 17.39 | -0.17 | -0.97 | 17.45 | 17.5 | 17.18 | 30971032 |
| 1776206400 | 17.56 | -0.18 | -1.01 | 17.69 | 17.83 | 17.5 | 26618593 |
| 1776120000 | 17.74 | -0.8 | -4.31 | 18.43 | 18.49 | 17.32 | 36561389 |
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.
