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 | 0.14 | 0.832837596669 | 16.81 | 17.09 | 16.81 | 29607 | 16.96531874 | CS |
| 4 | 0.13 | 0.77288941736 | 16.82 | 17.32 | 16.45 | 45372 | 16.85565914 | CS |
| 12 | 0.65 | 3.98773006135 | 16.3 | 17.75 | 16.26 | 48378 | 16.96046751 | CS |
| 26 | 0.18 | 1.07334525939 | 16.77 | 18.97 | 15.41 | 58804 | 16.84508462 | CS |
| 52 | 0.84 | 5.21415270019 | 16.11 | 18.97 | 14.31 | 46616 | 16.50012481 | CS |
| 156 | -895.39 | -98.1421399917 | 912.34 | 1660 | 14.31 | 17084 | 31.68913113 | CS |
| 260 | -923.05 | -98.1968085106 | 940 | 1660 | 14.31 | 10443 | 47.2291585 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782769200 | 16.91 | -0.02 | -0.12 | 17.01 | 17.03 | 16.88 | 27740 |
| 1782510000 | 16.93 | 0.08 | 0.47 | 16.87 | 17.03 | 16.86 | 24939 |
| 1782423600 | 16.85 | -0.24 | -1.40 | 17.06 | 17.08 | 16.85 | 27863 |
| 1782337200 | 17.09 | 0.11 | 0.65 | 17.09 | 17.09 | 16.9 | 42160 |
| 1782250800 | 16.98 | -0.09 | -0.53 | 16.81 | 17.09 | 16.81 | 25333 |
| 1782164400 | 17.07 | -0.02 | -0.12 | 17.01 | 17.09 | 16.99 | 33539 |
| 1781905200 | 17.09 | 0.32 | 1.91 | 16.8 | 17.09 | 16.8 | 76285 |
| 1781818800 | 16.77 | 0.02 | 0.12 | 16.76 | 17.08 | 16.76 | 77283 |
| 1781732400 | 16.75 | -0.23 | -1.35 | 17.01 | 17.09 | 16.75 | 41632 |
| 1781646000 | 16.98 | 0.09 | 0.53 | 16.89 | 17.05 | 16.88 | 27350 |
| 1781559600 | 16.89 | 0.04 | 0.24 | 16.85 | 17 | 16.75 | 44113 |
| 1781300400 | 16.85 | 0.05 | 0.30 | 16.8 | 16.97 | 16.8 | 36978 |
| 1781214000 | 16.8 | 0.26 | 1.57 | 16.71 | 16.9 | 16.71 | 31949 |
| 1781127600 | 16.54 | -0.39 | -2.30 | 16.78 | 16.95 | 16.45 | 204731 |
| 1781041200 | 16.93 | -0.18 | -1.05 | 17.13 | 17.2 | 16.93 | 57999 |
| 1780954800 | 17.11 | -0.09 | -0.52 | 17.13 | 17.32 | 17.04 | 41252 |
| 1780695600 | 17.2 | 0.24 | 1.42 | 17 | 17.24 | 16.88 | 28937 |
| 1780609200 | 16.96 | 0.06 | 0.36 | 17.14 | 17.14 | 16.91 | 11566 |
| 1780522800 | 16.9 | -0.16 | -0.94 | 16.97 | 17.02 | 16.83 | 24462 |
| 1780436400 | 17.06 | 0.16 | 0.95 | 16.82 | 17.14 | 16.82 | 21325 |
| 1780350000 | 16.9 | -0.11 | -0.65 | 16.95 | 17 | 16.86 | 33733 |
| 1780090800 | 17.01 | 0.14 | 0.83 | 16.9 | 17.06 | 16.9 | 18490 |
| 1780004400 | 16.87 | -0.06 | -0.35 | 17 | 17.08 | 16.86 | 16822 |
| 1779918000 | 16.93 | -0.43 | -2.48 | 17.23 | 17.23 | 16.93 | 42704 |
| 1779831600 | 17.36 | -0.05 | -0.29 | 17.45 | 17.45 | 17.25 | 21515 |
| 1779745200 | 17.41 | 0.26 | 1.52 | 17.2 | 17.41 | 17.19 | 28700 |
| 1779486000 | 17.15 | 0.22 | 1.30 | 16.93 | 17.15 | 16.91 | 69265 |
| 1779399600 | 16.93 | 0.15 | 0.89 | 16.77 | 17 | 16.77 | 54827 |
| 1779313200 | 16.78 | -0.14 | -0.83 | 16.9 | 17.05 | 16.78 | 56234 |
| 1779226800 | 16.92 | -0.1 | -0.59 | 16.98 | 17.09 | 16.73 | 93435 |
| 1778881200 | 17.02 | -0.15 | -0.87 | 16.96 | 17.24 | 16.88 | 30592 |
| 1778794800 | 17.17 | 0.22 | 1.30 | 16.97 | 17.4 | 16.96 | 121855 |
| 1778708400 | 16.95 | -0.23 | -1.34 | 17.12 | 17.25 | 16.95 | 59632 |
| 1778622000 | 17.18 | -0.35 | -2.00 | 17.425 | 17.5 | 17.15 | 45788 |
| 1778535600 | 17.53 | -0.16 | -0.90 | 17.65 | 17.75 | 17.41 | 43203 |
| 1778276400 | 17.69 | 0.17 | 0.97 | 17.56 | 17.75 | 17.55 | 20003 |
| 1778190000 | 17.52 | 0.07 | 0.40 | 17.5 | 17.6 | 17.46 | 77086 |
| 1778103600 | 17.45 | 0.05 | 0.29 | 17.41 | 17.7 | 17.41 | 34870 |
| 1778017200 | 17.4 | 0.45 | 2.65 | 16.99 | 17.4 | 16.99 | 59064 |
| 1777930800 | 16.95 | -0.13 | -0.76 | 17.03 | 17.2 | 16.92 | 33337 |
| 1777671600 | 17.08 | 0.03 | 0.18 | 16.96 | 17.16 | 16.96 | 39257 |
| 1777585200 | 17.05 | 0.25 | 1.49 | 16.76 | 17.16 | 16.76 | 45390 |
| 1777498800 | 16.8 | -0.09 | -0.53 | 17 | 17 | 16.8 | 42431 |
| 1777412400 | 16.89 | 0.02 | 0.12 | 16.86 | 16.98 | 16.719999 | 76013 |
| 1777326000 | 16.87 | -0.23 | -1.35 | 16.96 | 16.96 | 16.85 | 56403 |
| 1777066800 | 17.1 | 0.07 | 0.41 | 16.98 | 17.1 | 16.98 | 36554 |
| 1776980400 | 17.03 | 0.06 | 0.35 | 16.85 | 17.05 | 16.83 | 41354 |
| 1776894000 | 16.97 | 0.17 | 1.01 | 17 | 17 | 16.8 | 44083 |
| 1776807600 | 16.8 | -0.15 | -0.88 | 16.99 | 17.02 | 16.75 | 31541 |
| 1776721200 | 16.95 | -0.14 | -0.82 | 17.15 | 17.22 | 16.75 | 44844 |
| 1776462000 | 17.09 | 0.06 | 0.35 | 17.03 | 17.12 | 17 | 45204 |
| 1776375600 | 17.03 | 0.08 | 0.47 | 16.95 | 17.13 | 16.95 | 50039 |
| 1776289200 | 16.95 | 0.2 | 1.19 | 16.69 | 16.96 | 16.68 | 128227 |
| 1776202800 | 16.75 | -0.02 | -0.12 | 16.7 | 16.83 | 16.67 | 63227 |
| 1776116400 | 16.77 | 0.12 | 0.72 | 16.649999 | 16.89 | 16.52 | 58235 |
| 1775857200 | 16.649999 | -0.09 | -0.54 | 16.739999 | 16.8 | 16.64 | 28079 |
| 1775770800 | 16.739999 | -0.05 | -0.30 | 16.7 | 16.75 | 16.489999 | 48189 |
| 1775684400 | 16.79 | 0.42 | 2.57 | 16.5 | 16.82 | 16.5 | 53763 |
| 1775598000 | 16.37 | 0.03 | 0.18 | 16.3 | 16.42 | 16.26 | 52850 |
| 1775511600 | 16.34 | 0.29 | 1.81 | 16.18 | 16.41 | 16.18 | 36811 |
| 1775166000 | 16.05 | 0.13 | 0.82 | 15.91 | 16.16 | 15.88 | 24728 |
| 1775079600 | 15.92 | 0.09 | 0.57 | 15.83 | 15.95 | 15.75 | 49255 |
| 1774993200 | 15.83 | 0.21 | 1.34 | 15.62 | 15.83 | 15.62 | 95510 |
| 1774906800 | 15.62 | -0.13 | -0.83 | 15.76 | 15.77 | 15.41 | 82951 |
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.
