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 | 0.04 | 0.228571428571 | 17.5 | 17.95 | 17.1 | 79020 | 17.55402812 | CS |
| 4 | 0.25 | 1.44592249855 | 17.29 | 18 | 16.8627 | 77098 | 17.41439775 | CS |
| 12 | 0.04 | 0.228571428571 | 17.5 | 20.1 | 16.65 | 82826 | 18.12089456 | CS |
| 26 | -2.11 | -10.737913486 | 19.65 | 21.395 | 16.65 | 108155 | 18.71003893 | CS |
| 52 | -0.77 | -4.20535226652 | 18.31 | 21.395 | 16.1899 | 98351 | 18.6163366 | CS |
| 156 | 5.94 | 51.2068965517 | 11.6 | 21.47 | 10.57 | 64945 | 18.1322211 | CS |
| 260 | 5.13 | 41.3376309428 | 12.41 | 21.47 | 7.91 | 47946 | 16.84764492 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 17.54 | -0.06 | -0.34 | 17.65 | 17.929 | 17.29 | 84001 |
| 1781736000 | 17.6 | -0.14 | -0.79 | 17.69 | 17.9399 | 17.36 | 103517 |
| 1781649600 | 17.74 | 0.22 | 1.26 | 17.73 | 17.95 | 17.525 | 98021 |
| 1781563200 | 17.52 | -0.04 | -0.23 | 17.64 | 17.86 | 17.44 | 58403 |
| 1781304000 | 17.56 | 0.24 | 1.39 | 17.42 | 17.64 | 17.1 | 44295 |
| 1781217600 | 17.32 | -0.11 | -0.63 | 17.5 | 17.68 | 17.23 | 90866 |
| 1781131200 | 17.43 | -0.04 | -0.23 | 17.5 | 17.73 | 17.3501 | 58318 |
| 1781044800 | 17.47 | 0.28 | 1.63 | 17.32 | 17.55 | 17.1601 | 73237 |
| 1780958400 | 17.19 | -0.27 | -1.55 | 17.34 | 17.635 | 17.19 | 99002 |
| 1780699200 | 17.46 | 0.01 | 0.06 | 17.4 | 17.69 | 17.19 | 55554 |
| 1780612800 | 17.45 | 0.32 | 1.87 | 17.41 | 17.46 | 17.18 | 96149 |
| 1780526400 | 17.13 | -0.18 | -1.04 | 17.12 | 17.26 | 16.97 | 135149 |
| 1780440000 | 17.31 | 0.02 | 0.12 | 17.24 | 17.485 | 17.02 | 70847 |
| 1780353600 | 17.29 | -0.21 | -1.20 | 17.3 | 17.48 | 17.21 | 70555 |
| 1780094400 | 17.5 | -0.1 | -0.57 | 17.44 | 18 | 17.44 | 74662 |
| 1780008000 | 17.6 | 0.18 | 1.03 | 17.34 | 17.77 | 17.19 | 75864 |
| 1779921600 | 17.42 | 0 | 0.00 | 17.42 | 17.55 | 17.27 | 49966 |
| 1779835200 | 17.42 | 0.25 | 1.46 | 17.32 | 17.52 | 17.12 | 62384 |
| 1779489600 | 17.17 | -0.38 | -2.17 | 17.43 | 17.77 | 17.11 | 80163 |
| 1779403200 | 17.55 | 0.22 | 1.27 | 17.29 | 17.59 | 16.8627 | 67910 |
| 1779316800 | 17.33 | 0.11 | 0.64 | 17.17 | 17.4703 | 17.17 | 58992 |
| 1779230400 | 17.22 | 0.07 | 0.41 | 17.16 | 17.36 | 16.93 | 100039 |
| 1779144000 | 17.15 | 0.18 | 1.06 | 16.89 | 17.35 | 16.89 | 86691 |
| 1778884800 | 16.97 | -0.33 | -1.91 | 17.24 | 17.28 | 16.649999 | 82354 |
| 1778798400 | 17.3 | -0.06 | -0.35 | 17.37 | 17.67 | 17.21 | 85370 |
| 1778712000 | 17.36 | -0.04 | -0.23 | 17.24 | 17.46 | 17.14 | 79619 |
| 1778625600 | 17.4 | 0.24 | 1.40 | 17.16 | 17.74 | 16.79 | 145001 |
| 1778539200 | 17.16 | -1.08 | -5.92 | 18.13 | 18.13 | 17.07 | 131479 |
| 1778280000 | 18.24 | -0.05 | -0.27 | 18.29 | 18.51 | 18 | 89410 |
| 1778193600 | 18.29 | -1.28 | -6.54 | 20.1 | 20.1 | 18.05 | 233170 |
| 1778107200 | 19.57 | 0.24 | 1.24 | 19.32 | 19.65 | 19.18 | 76699 |
| 1778020800 | 19.33 | 0.2 | 1.05 | 19.09 | 19.48 | 19.03 | 45885 |
| 1777934400 | 19.13 | -0.29 | -1.49 | 19.31 | 19.48 | 18.875 | 49683 |
| 1777675200 | 19.42 | 0.13 | 0.67 | 19.3 | 19.47 | 19.12 | 29671 |
| 1777588800 | 19.29 | 0.13 | 0.68 | 19.05 | 19.38 | 19.05 | 41892 |
| 1777502400 | 19.16 | -0.65 | -3.28 | 19.65 | 19.955 | 19.13 | 44958 |
| 1777416000 | 19.81 | 0.3 | 1.54 | 19.62 | 19.83 | 19.57 | 30773 |
| 1777329600 | 19.51 | 0.04 | 0.21 | 19.4 | 19.86 | 19.4 | 39311 |
| 1777070400 | 19.47 | 0.08 | 0.41 | 19.3 | 19.5399 | 19.21 | 37451 |
| 1776984000 | 19.39 | 0.06 | 0.31 | 19.36 | 19.5 | 19.05 | 48937 |
| 1776897600 | 19.33 | -0.06 | -0.31 | 19.37 | 19.57 | 19.28 | 48297 |
| 1776811200 | 19.39 | -0.55 | -2.76 | 19.89 | 20.1 | 19.35 | 57245 |
| 1776724800 | 19.94 | 0.04 | 0.20 | 19.74 | 19.99 | 18.82 | 60958 |
| 1776465600 | 19.9 | 0.76 | 3.97 | 19.34 | 20.06 | 19.34 | 87776 |
| 1776379200 | 19.14 | -0.42 | -2.15 | 19.46 | 19.665 | 19.14 | 102389 |
| 1776292800 | 19.56 | 0.05 | 0.26 | 19.54 | 19.67 | 19.42 | 74358 |
| 1776206400 | 19.51 | 0.04 | 0.21 | 19.46 | 19.81 | 19.46 | 121520 |
| 1776120000 | 19.47 | 0.33 | 1.72 | 19.14 | 19.5399 | 19.14 | 94218 |
| 1775860800 | 19.14 | 0.22 | 1.16 | 18.83 | 19.23 | 18.82 | 98984 |
| 1775774400 | 18.92 | 0.26 | 1.39 | 18.64 | 19.05 | 18.64 | 72361 |
| 1775688000 | 18.66 | 0.45 | 2.47 | 18.54 | 18.93 | 18.48 | 85034 |
| 1775601600 | 18.21 | -0.26 | -1.41 | 18.41 | 18.6899 | 18.095 | 129394 |
| 1775515200 | 18.47 | 0.23 | 1.26 | 18.27 | 18.99 | 17.895 | 169205 |
| 1775169600 | 18.24 | 0.22 | 1.22 | 17.86 | 18.325 | 17.65 | 118043 |
| 1775083200 | 18.02 | -0.07 | -0.39 | 18.13 | 18.33 | 17.77 | 62341 |
| 1774996800 | 18.09 | 0.07 | 0.39 | 18.2 | 18.43 | 18.02 | 96181 |
| 1774910400 | 18.02 | 0.21 | 1.18 | 17.83 | 18.19 | 17.82 | 115275 |
| 1774651200 | 17.81 | 0.21 | 1.19 | 17.59 | 17.98 | 17.4 | 126615 |
| 1774564800 | 17.6 | -0.08 | -0.45 | 17.5 | 17.82 | 17.5 | 81451 |
| 1774478400 | 17.68 | 0.32 | 1.84 | 17.56 | 17.73 | 17.42 | 71029 |
| 1774392000 | 17.36 | -0.19 | -1.08 | 17.41 | 17.73 | 17.36 | 146041 |
| 1774305600 | 17.55 | 0.29 | 1.68 | 17.56 | 17.76 | 17.365 | 90189 |
| 1774046400 | 17.26 | -0.16 | -0.92 | 17.53 | 17.53 | 17.2 | 140388 |
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.
