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 | 0.0426 | 0.254025044723 | 16.77 | 16.8381 | 16.67 | 2278765 | 16.71661177 | CS |
| 4 | 0.4626 | 2.82935779817 | 16.35 | 16.84 | 16.1 | 2656688 | 16.50340944 | CS |
| 12 | -0.5374 | -3.09740634006 | 17.35 | 17.74 | 16.1 | 2580257 | 16.84431213 | CS |
| 26 | -1.3474 | -7.41960352423 | 18.16 | 19 | 16.1 | 2789887 | 17.45511344 | CS |
| 52 | -2.4074 | -12.5254942768 | 19.22 | 20.1699 | 16.1 | 2762397 | 18.05814226 | CS |
| 156 | -2.3074 | -12.0679916318 | 19.12 | 20.9 | 15.45 | 2071498 | 18.48439341 | CS |
| 260 | -12.0974 | -41.8450363196 | 28.91 | 29.14 | 15.45 | 1603510 | 19.15957941 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 16.77 | 0.07 | 0.42 | 16.71 | 16.81 | 16.68 | 3567445 |
| 1783636800 | 16.7 | 0 | 0.00 | 16.76 | 16.76 | 16.67 | 2198472 |
| 1783550400 | 16.7 | -0.02 | -0.12 | 16.7 | 16.75 | 16.68 | 2161422 |
| 1783464000 | 16.719999 | -0.02 | -0.12 | 16.79 | 16.795 | 16.715 | 1939469 |
| 1783377600 | 16.739999 | 0.04 | 0.24 | 16.77 | 16.78 | 16.739999 | 2815697 |
| 1783032000 | 16.7 | -0.02 | -0.12 | 16.73 | 16.77 | 16.7 | 1732577 |
| 1782945600 | 16.719999 | 0.02 | 0.12 | 16.73 | 16.84 | 16.69 | 2572823 |
| 1782859200 | 16.7 | 0.05 | 0.30 | 16.67 | 16.71 | 16.6614 | 1916242 |
| 1782772800 | 16.649999 | 0.08 | 0.48 | 16.6 | 16.69 | 16.5686 | 2055293 |
| 1782513600 | 16.57 | 0.1 | 0.61 | 16.469999 | 16.585 | 16.454999 | 2985194 |
| 1782427200 | 16.469999 | 0.07 | 0.43 | 16.399999 | 16.504999 | 16.399999 | 1891883 |
| 1782340800 | 16.399999 | 0.18 | 1.11 | 16.219999 | 16.43 | 16.19 | 3316278 |
| 1782254400 | 16.219999 | -0.02 | -0.12 | 16.11 | 16.239999 | 16.1 | 2078805 |
| 1782168000 | 16.239999 | -0.1 | -0.61 | 16.25 | 16.3335 | 16.129999 | 4105309 |
| 1781822400 | 16.34 | -0.02 | -0.12 | 16.399999 | 16.45 | 16.215 | 4136365 |
| 1781736000 | 16.36 | -0.21 | -1.27 | 16.69 | 16.73 | 16.3 | 3376243 |
| 1781649600 | 16.57 | 0.06 | 0.36 | 16.5 | 16.61 | 16.494 | 2369210 |
| 1781563200 | 16.51 | 0.21 | 1.29 | 16.34 | 16.55 | 16.34 | 2932695 |
| 1781304000 | 16.3 | -0.13 | -0.79 | 16.35 | 16.45 | 16.25 | 3236400 |
| 1781217600 | 16.43 | -0.09 | -0.54 | 16.379999 | 16.43 | 16.35 | 3444394 |
| 1781131200 | 16.52 | -0.16 | -0.96 | 16.649999 | 16.719999 | 16.52 | 3431387 |
| 1781044800 | 16.68 | -0.02 | -0.12 | 16.76 | 16.76 | 16.62 | 2610496 |
| 1780958400 | 16.7 | -0.09 | -0.54 | 16.8 | 16.84 | 16.7 | 2277246 |
| 1780699200 | 16.79 | -0.03 | -0.18 | 16.79 | 16.85 | 16.754999 | 2551467 |
| 1780612800 | 16.82 | 0.09 | 0.54 | 16.73 | 16.85 | 16.7142 | 2494829 |
| 1780526400 | 16.73 | 0.01 | 0.06 | 16.7 | 16.785 | 16.629999 | 3030598 |
| 1780440000 | 16.719999 | 0.07 | 0.42 | 16.7 | 16.73 | 16.64 | 2629397 |
| 1780353600 | 16.649999 | -0.12 | -0.72 | 16.77 | 16.84 | 16.62 | 4285630 |
| 1780094400 | 16.77 | 0.03 | 0.18 | 16.71 | 16.81 | 16.71 | 2096915 |
| 1780008000 | 16.739999 | 0.09 | 0.54 | 16.67 | 16.745 | 16.6513 | 2309035 |
| 1779921600 | 16.649999 | -0.01 | -0.06 | 16.66 | 16.7 | 16.635 | 2354097 |
| 1779835200 | 16.66 | 0.05 | 0.30 | 16.66 | 16.76 | 16.62 | 2710028 |
| 1779489600 | 16.61 | -0.08 | -0.48 | 16.719999 | 16.77 | 16.61 | 1892757 |
| 1779403200 | 16.69 | -0.02 | -0.12 | 16.71 | 16.76 | 16.649999 | 2081651 |
| 1779316800 | 16.71 | 0.24 | 1.46 | 16.5 | 16.739999 | 16.5 | 2811071 |
| 1779230400 | 16.469999 | -0.17 | -1.02 | 16.55 | 16.67 | 16.469999 | 3546668 |
| 1779144000 | 16.64 | -0.22 | -1.30 | 16.85 | 16.86 | 16.629999 | 3378560 |
| 1778884800 | 16.86 | -0.02 | -0.12 | 16.745 | 16.9399 | 16.67 | 2905474 |
| 1778798400 | 16.88 | -0.24 | -1.40 | 17.1 | 17.1299 | 16.85 | 4777442 |
| 1778712000 | 17.12 | -0.11 | -0.64 | 17.16 | 17.23 | 17.07 | 3224599 |
| 1778625600 | 17.23 | -0.21 | -1.20 | 17.4 | 17.41 | 17.22 | 2769652 |
| 1778539200 | 17.44 | -0.27 | -1.52 | 17.47 | 17.48 | 17.38 | 2749528 |
| 1778280000 | 17.71 | 0.01 | 0.06 | 17.73 | 17.74 | 17.66 | 2917920 |
| 1778193600 | 17.7 | 0.04 | 0.23 | 17.71 | 17.72 | 17.68 | 2388192 |
| 1778107200 | 17.66 | 0.11 | 0.63 | 17.63 | 17.67 | 17.6 | 2627351 |
| 1778020800 | 17.55 | 0.04 | 0.23 | 17.54 | 17.5923 | 17.52 | 2061143 |
| 1777934400 | 17.51 | 0.03 | 0.17 | 17.52 | 17.58 | 17.48 | 2934116 |
| 1777675200 | 17.48 | 0.03 | 0.17 | 17.5 | 17.51 | 17.46 | 2800286 |
| 1777588800 | 17.45 | 0 | 0.00 | 17.49 | 17.49 | 17.37 | 2071211 |
| 1777502400 | 17.45 | -0.02 | -0.11 | 17.47 | 17.51 | 17.45 | 1555836 |
| 1777416000 | 17.47 | 0 | 0.00 | 17.48 | 17.495 | 17.46 | 1275597 |
| 1777329600 | 17.47 | 0.03 | 0.17 | 17.44 | 17.49 | 17.44 | 1627459 |
| 1777070400 | 17.44 | 0.03 | 0.17 | 17.46 | 17.4881 | 17.43 | 1440373 |
| 1776984000 | 17.41 | -0.03 | -0.17 | 17.44 | 17.47 | 17.39 | 1464288 |
| 1776897600 | 17.44 | 0.03 | 0.17 | 17.48 | 17.48 | 17.4033 | 1512834 |
| 1776811200 | 17.41 | -0.02 | -0.11 | 17.48 | 17.48 | 17.4 | 1674651 |
| 1776724800 | 17.43 | 0.04 | 0.23 | 17.38 | 17.46 | 17.33 | 2034105 |
| 1776465600 | 17.39 | 0.1 | 0.58 | 17.35 | 17.42 | 17.34 | 2505961 |
| 1776379200 | 17.29 | 0.05 | 0.29 | 17.34 | 17.418 | 17.28 | 1980525 |
| 1776292800 | 17.24 | 0.05 | 0.29 | 17.2 | 17.25 | 17.16 | 1903998 |
| 1776206400 | 17.19 | -0.02 | -0.12 | 17.25 | 17.31 | 17.15 | 2425217 |
| 1776120000 | 17.21 | -0.31 | -1.77 | 17.15 | 17.3 | 17.1 | 2862478 |
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.
