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 | -0.18 | -1.1421319797 | 15.76 | 15.87 | 15.5495 | 47233 | 15.63068024 | CS |
| 4 | 0.11 | 0.71105365223 | 15.47 | 15.87 | 15.1001 | 53497 | 15.50932519 | CS |
| 12 | 0.36 | 2.3653088042 | 15.22 | 15.87 | 14.88214 | 67548 | 15.30934261 | CS |
| 26 | 0.34 | 2.23097112861 | 15.24 | 16.18 | 14.59 | 66093 | 15.36810732 | CS |
| 52 | -0.39 | -2.44207889793 | 15.97 | 16.18 | 13.79 | 82410 | 15.21276851 | CS |
| 156 | 3.21 | 25.9498787389 | 12.37 | 17.96 | 11.33 | 58142 | 15.09500516 | CS |
| 260 | 1.06 | 7.30027548209 | 14.52 | 17.96 | 10.85 | 51356 | 14.52874524 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 15.58 | -0.1 | -0.64 | 15.63 | 15.7 | 15.56 | 64284 |
| 1783377600 | 15.68 | 0.1 | 0.64 | 15.72 | 15.72 | 15.61 | 38917 |
| 1783032000 | 15.58 | -0.04 | -0.26 | 15.75 | 15.87 | 15.5495 | 41519 |
| 1782945600 | 15.62 | -0.03 | -0.19 | 15.7 | 15.7688 | 15.58 | 63710 |
| 1782859200 | 15.65 | -0.05 | -0.32 | 15.76 | 15.76 | 15.59 | 44786 |
| 1782772800 | 15.7 | 0.2 | 1.29 | 15.58 | 15.78 | 15.44 | 131697 |
| 1782513600 | 15.5 | 0.03 | 0.19 | 15.48 | 15.625 | 15.34 | 30719 |
| 1782427200 | 15.47 | 0.13 | 0.85 | 15.38 | 15.57 | 15.3558 | 46675 |
| 1782340800 | 15.34 | -0.09 | -0.58 | 15.43 | 15.64 | 15.24 | 46519 |
| 1782254400 | 15.43 | -0.18 | -1.15 | 15.43 | 15.53 | 15.345 | 21427 |
| 1782168000 | 15.61 | -0.03 | -0.19 | 15.64 | 15.68 | 15.57 | 59665 |
| 1781822400 | 15.64 | 0.05 | 0.35 | 15.67 | 15.69 | 15.55 | 32472 |
| 1781736000 | 15.585 | -0.04 | -0.22 | 15.64 | 15.72 | 15.5 | 24581 |
| 1781649600 | 15.62 | 0 | 0.00 | 15.66 | 15.7 | 15.46 | 45238 |
| 1781563200 | 15.62 | 0.14 | 0.90 | 15.62 | 15.675 | 15.5 | 38771 |
| 1781304000 | 15.48 | 0.13 | 0.85 | 15.45 | 15.66 | 15.36 | 43015 |
| 1781217600 | 15.35 | 0.03 | 0.16 | 15.33 | 15.64 | 15.1001 | 50849 |
| 1781131200 | 15.325 | 0.07 | 0.49 | 15.28 | 15.4363 | 15.26 | 54629 |
| 1781044800 | 15.25 | -0.14 | -0.91 | 15.47 | 15.61 | 15.11 | 147753 |
| 1780958400 | 15.39 | -0.03 | -0.19 | 15.51 | 15.58 | 15.26 | 48358 |
| 1780699200 | 15.42 | -0.18 | -1.15 | 15.58 | 15.655 | 15.35 | 26549 |
| 1780612800 | 15.6 | 0.03 | 0.19 | 15.57 | 15.65 | 15.4696 | 34657 |
| 1780526400 | 15.57 | -0.03 | -0.19 | 15.68 | 15.758 | 15.53 | 37073 |
| 1780440000 | 15.6 | 0.1 | 0.65 | 15.52 | 15.65 | 15.5101 | 93348 |
| 1780353600 | 15.5 | 0.01 | 0.06 | 15.53 | 15.605 | 15.4 | 48952 |
| 1780094400 | 15.49 | -0.04 | -0.26 | 15.6 | 15.608 | 15.3742 | 52833 |
| 1780008000 | 15.53 | 0.13 | 0.84 | 15.46 | 15.5799 | 15.37 | 56606 |
| 1779921600 | 15.4 | -0.03 | -0.19 | 15.49 | 15.49 | 15.28 | 35901 |
| 1779835200 | 15.43 | 0.08 | 0.52 | 15.44 | 15.5 | 15.19 | 62583 |
| 1779489600 | 15.35 | 0.11 | 0.72 | 15.31 | 15.41 | 15.1001 | 31066 |
| 1779403200 | 15.24 | -0.04 | -0.26 | 15.01 | 15.25 | 15.01 | 18407 |
| 1779316800 | 15.28 | 0.11 | 0.73 | 15.26 | 15.285 | 15.22 | 38679 |
| 1779230400 | 15.17 | 0 | 0.00 | 15.16 | 15.2499 | 15.14 | 38169 |
| 1779144000 | 15.17 | -0.13 | -0.85 | 15.26 | 15.27 | 15.1 | 21395 |
| 1778884800 | 15.3 | -0.11 | -0.71 | 15.38 | 15.3984 | 15.25 | 37172 |
| 1778798400 | 15.41 | 0.17 | 1.12 | 15.32 | 15.45 | 15.3 | 33343 |
| 1778712000 | 15.24 | 0.04 | 0.26 | 15.24 | 15.3 | 15.18 | 75367 |
| 1778625600 | 15.2 | 0.02 | 0.13 | 15.21 | 15.2492 | 15.08 | 62305 |
| 1778539200 | 15.18 | -0.04 | -0.26 | 15.12 | 15.2485 | 15.12 | 44829 |
| 1778280000 | 15.22 | 0.06 | 0.40 | 15.2 | 15.345 | 15.12 | 63542 |
| 1778193600 | 15.16 | -0.06 | -0.39 | 15.32 | 15.39 | 15.15 | 45533 |
| 1778107200 | 15.22 | -0.01 | -0.07 | 15.3 | 15.41 | 15.15 | 67214 |
| 1778020800 | 15.23 | 0.02 | 0.13 | 15.23 | 15.38 | 15.18 | 199046 |
| 1777934400 | 15.21 | -0.2 | -1.30 | 15.33 | 15.35 | 15.15 | 47010 |
| 1777675200 | 15.41 | 0.01 | 0.08 | 15.45 | 15.4859 | 15.24 | 53127 |
| 1777588800 | 15.3976 | 0.33 | 2.17 | 15.15 | 15.44 | 15.075 | 65130 |
| 1777502400 | 15.07 | 0.12 | 0.80 | 14.99 | 15.1 | 14.96 | 46415 |
| 1777416000 | 14.95 | -0.01 | -0.07 | 14.95 | 15.02 | 14.94 | 37638 |
| 1777329600 | 14.96 | -0.11 | -0.73 | 15.07 | 15.23 | 14.88214 | 108929 |
| 1777070400 | 15.07 | 0 | 0.00 | 15.13 | 15.16 | 15.01 | 97525 |
| 1776984000 | 15.07 | -0.1 | -0.66 | 14.95 | 15.15 | 14.95 | 75705 |
| 1776897600 | 15.17 | -0.02 | -0.13 | 15.23 | 15.2899 | 15.1 | 148180 |
| 1776811200 | 15.19 | -0.04 | -0.26 | 15.23 | 15.35 | 15.15 | 133803 |
| 1776724800 | 15.23 | 0.12 | 0.79 | 14.98 | 15.45 | 14.98 | 107398 |
| 1776465600 | 15.11 | -0.24 | -1.56 | 15.09 | 15.46 | 15.09 | 513986 |
| 1776379200 | 15.35 | -0.05 | -0.32 | 15.4 | 15.4793 | 15.295 | 50116 |
| 1776292800 | 15.4 | -0.02 | -0.13 | 15.36 | 15.58 | 15.225 | 47012 |
| 1776206400 | 15.42 | 0.16 | 1.05 | 15.22 | 15.49 | 15.185 | 82403 |
| 1776120000 | 15.26 | 0.08 | 0.53 | 15.1 | 15.29 | 15.02 | 141776 |
| 1775860800 | 15.18 | -0.03 | -0.20 | 15.18 | 15.5299 | 15.0653 | 41908 |
| 1775774400 | 15.21 | 0.07 | 0.46 | 15.1 | 15.36 | 15.01 | 56941 |
| 1775688000 | 15.14 | 0.28 | 1.88 | 15.16 | 15.49 | 14.9201 | 36174 |
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.
