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 | 1.81 | 9.86913849509 | 18.34 | 20.97 | 17.72 | 61432 | 19.62584987 | CS |
| 4 | 4.34 | 27.4509803922 | 15.81 | 20.97 | 15.81 | 33901 | 18.63017315 | CS |
| 12 | 4.03 | 25 | 16.12 | 20.97 | 15.54 | 19363 | 17.59597301 | CS |
| 26 | 1.93 | 10.5927552141 | 18.22 | 20.97 | 14.7 | 15095 | 17.29446136 | CS |
| 52 | 4.7 | 30.4207119741 | 15.45 | 20.97 | 14.7 | 13918 | 17.18551307 | CS |
| 156 | 7.65 | 61.2 | 12.5 | 20.97 | 8.91 | 17248 | 14.41093731 | CS |
| 260 | -1.78 | -8.11673506612 | 21.93 | 27.01 | 8.91 | 17369 | 15.17685551 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 20.15 | 0.23 | 1.15 | 19.63 | 20.97 | 19.05 | 66859 |
| 1782513600 | 19.92 | 1.63 | 8.91 | 18.01 | 20.34 | 17.915 | 173211 |
| 1782427200 | 18.29 | 0.22 | 1.22 | 18.23 | 18.49 | 17.95 | 14347 |
| 1782340800 | 18.07 | -0.47 | -2.54 | 18.53 | 18.99 | 18.06 | 20338 |
| 1782254400 | 18.54 | 0.36 | 1.98 | 18.34 | 18.85 | 17.72 | 32404 |
| 1782168000 | 18.18 | -0.4 | -2.15 | 18.78 | 18.9 | 16.079999 | 52945 |
| 1781822400 | 18.58 | 0.58 | 3.22 | 17.78 | 18.58 | 17.78 | 35587 |
| 1781736000 | 18 | -0.12 | -0.66 | 18.27 | 18.27 | 17.8732 | 11775 |
| 1781649600 | 18.12 | 0.12 | 0.67 | 18.24 | 18.595 | 17.845 | 26645 |
| 1781563200 | 18 | 0.57 | 3.27 | 17.71 | 18.25 | 17.48 | 19229 |
| 1781304000 | 17.43 | -0.16 | -0.91 | 17.47 | 18.55 | 17.27 | 63755 |
| 1781217600 | 17.59 | 0 | 0.00 | 17.53 | 17.65 | 16.95 | 31717 |
| 1781131200 | 17.59 | 0.08 | 0.46 | 17.55 | 17.805 | 17.345 | 20799 |
| 1781044800 | 17.51 | 0.48 | 2.82 | 16.88 | 17.75 | 16.88 | 23754 |
| 1780958400 | 17.03 | -0.24 | -1.39 | 17.21 | 17.44 | 16.665 | 10423 |
| 1780699200 | 17.27 | 0.35 | 2.07 | 16.86 | 17.675 | 16.86 | 8706 |
| 1780612800 | 16.92 | 0.38 | 2.30 | 16.53 | 17.01 | 16.129999 | 11270 |
| 1780526400 | 16.54 | -0.12 | -0.72 | 16.379999 | 16.675 | 16.239999 | 11995 |
| 1780440000 | 16.66 | 0.65 | 4.06 | 15.81 | 16.66 | 15.81 | 8356 |
| 1780353600 | 16.01 | -0.45 | -2.73 | 16.03 | 16.29 | 15.66 | 38830 |
| 1780094400 | 16.46 | 0.02 | 0.12 | 16.25 | 16.535 | 16.19 | 12634 |
| 1780008000 | 16.44 | 0.07 | 0.43 | 16.16 | 16.7 | 15.79 | 11661 |
| 1779921600 | 16.37 | 0.11 | 0.68 | 16.07 | 16.37 | 15.92 | 11764 |
| 1779835200 | 16.26 | 0.26 | 1.63 | 16.05 | 16.41 | 15.8 | 14027 |
| 1779489600 | 16 | -0.08 | -0.50 | 16.04 | 16.12 | 15.805 | 18145 |
| 1779403200 | 16.079999 | 0.11 | 0.69 | 16.17 | 16.17 | 15.73 | 11110 |
| 1779316800 | 15.97 | 0.03 | 0.19 | 15.83 | 16.024999 | 15.71 | 11956 |
| 1779230400 | 15.94 | -0.09 | -0.56 | 15.82 | 16.14 | 15.82 | 9820 |
| 1779144000 | 16.03 | 0.22 | 1.39 | 15.63 | 16.219999 | 15.55 | 14523 |
| 1778884800 | 15.81 | -0.25 | -1.56 | 15.87 | 16.01 | 15.72 | 13408 |
| 1778798400 | 16.059999 | -0.09 | -0.56 | 16.059999 | 16.21 | 15.66 | 8118 |
| 1778712000 | 16.149999 | -0.05 | -0.31 | 15.99 | 16.19 | 15.82 | 12014 |
| 1778625600 | 16.2 | -0.17 | -1.04 | 17 | 17 | 15.89 | 12115 |
| 1778539200 | 16.37 | -0.05 | -0.30 | 16.68 | 16.99 | 16.129999 | 10635 |
| 1778280000 | 16.42 | 0.04 | 0.24 | 16.25 | 16.42 | 15.815 | 11350 |
| 1778193600 | 16.379999 | 0.42 | 2.63 | 16.059999 | 16.39 | 15.8 | 15274 |
| 1778107200 | 15.96 | -0.21 | -1.30 | 16.29 | 16.57 | 15.74 | 18605 |
| 1778020800 | 16.17 | 0.6 | 3.85 | 15.79 | 16.2 | 15.7 | 22117 |
| 1777934400 | 15.57 | -0.42 | -2.63 | 16.02 | 16.21 | 15.57 | 29444 |
| 1777675200 | 15.99 | -0.45 | -2.74 | 16.739999 | 16.739999 | 15.74 | 14853 |
| 1777588800 | 16.44 | -0.3 | -1.79 | 16.55 | 17.01 | 16.12 | 16886 |
| 1777502400 | 16.739999 | -0.33 | -1.93 | 17.07 | 17.11 | 16.41 | 6392 |
| 1777416000 | 17.07 | 0.44 | 2.65 | 16.77 | 17.3 | 16.51 | 8604 |
| 1777329600 | 16.629999 | 0.22 | 1.34 | 16.219999 | 16.96 | 15.76 | 11168 |
| 1777070400 | 16.41 | 0.4 | 2.50 | 15.99 | 16.44 | 15.64 | 9573 |
| 1776984000 | 16.01 | -0.28 | -1.72 | 16.16 | 16.34 | 15.86 | 6304 |
| 1776897600 | 16.29 | 0.14 | 0.87 | 16.05 | 16.524999 | 15.61 | 7574 |
| 1776811200 | 16.149999 | -0.51 | -3.06 | 16.62 | 16.62 | 16.02 | 6431 |
| 1776724800 | 16.66 | -0.14 | -0.83 | 16.559999 | 16.739999 | 16.559999 | 6541 |
| 1776465600 | 16.8 | 0.5 | 3.07 | 16.55 | 16.8 | 16.16 | 7491 |
| 1776379200 | 16.3 | -0.09 | -0.55 | 16.26 | 16.3 | 15.625 | 5472 |
| 1776292800 | 16.39 | -0.19 | -1.15 | 16.399999 | 17.055 | 16.17 | 14200 |
| 1776206400 | 16.579999 | -0.03 | -0.18 | 16.5 | 16.579999 | 15.82 | 3750 |
| 1776120000 | 16.61 | 0.65 | 4.07 | 16.01 | 16.78 | 15.54 | 14358 |
| 1775860800 | 15.96 | -0.64 | -3.86 | 16.34 | 16.51 | 15.96 | 10973 |
| 1775774400 | 16.6 | 0.22 | 1.34 | 16.27 | 16.725 | 16.05 | 5760 |
| 1775688000 | 16.379999 | 0.17 | 1.05 | 16.59 | 16.59 | 16.25 | 8681 |
| 1775601600 | 16.21 | -0.16 | -0.98 | 16.12 | 17 | 16.03 | 6366 |
| 1775515200 | 16.37 | 0.17 | 1.05 | 16.2 | 16.76 | 16.2 | 8490 |
| 1775169600 | 16.2 | 0.3 | 1.89 | 15.71 | 17.27 | 15.71 | 5939 |
| 1775083200 | 15.9 | -0.57 | -3.46 | 16.43 | 17.33 | 15.891 | 12167 |
| 1774996800 | 16.469999 | -0.04 | -0.24 | 16.82 | 16.85 | 16.21 | 5168 |
| 1774910400 | 16.51 | 0.62 | 3.90 | 16.19 | 16.84 | 15.38 | 24627 |
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.
