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 | -0.6 | -3.97350993377 | 15.1 | 15.25 | 14.19 | 79070 | 14.56106109 | CS |
| 4 | -2.5 | -14.7058823529 | 17 | 17.75 | 14.19 | 93353 | 15.82816017 | CS |
| 12 | -3.33 | -18.6763881099 | 17.83 | 18.36 | 14.19 | 151673 | 16.37521269 | CS |
| 26 | 1.8 | 14.1732283465 | 12.7 | 18.95 | 11.95 | 115163 | 16.18290258 | CS |
| 52 | 5.43 | 59.8676957001 | 9.07 | 18.95 | 8.96 | 87781 | 14.55273204 | CS |
| 156 | 12.03 | 487.044534413 | 2.47 | 18.95 | 1.24 | 110907 | 5.73812122 | CS |
| 260 | 13.26 | 1069.35483871 | 1.24 | 18.95 | 0.82 | 211769 | 3.84152116 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782769200 | 14.5 | 0 | 0.00 | 14.51 | 14.59 | 14.38 | 43437 |
| 1782510000 | 14.5 | 0.07 | 0.49 | 14.32 | 14.51 | 14.19 | 92813 |
| 1782423600 | 14.43 | -0.03 | -0.21 | 14.29 | 14.51 | 14.28 | 38788 |
| 1782337200 | 14.46 | -0.68 | -4.49 | 15.09 | 15.09 | 14.4 | 167858 |
| 1782250800 | 15.14 | 0.04 | 0.26 | 15.1 | 15.25 | 15.06 | 52453 |
| 1782164400 | 15.1 | -0.17 | -1.11 | 15.29 | 15.3 | 14.96 | 59986 |
| 1781905200 | 15.27 | 0.38 | 2.55 | 14.82 | 15.4 | 14.82 | 100097 |
| 1781818800 | 14.89 | -0.36 | -2.36 | 15.25 | 15.25 | 14.62 | 154887 |
| 1781732400 | 15.25 | -0.12 | -0.78 | 15.55 | 15.8 | 15.25 | 97614 |
| 1781646000 | 15.37 | -0.44 | -2.78 | 15.42 | 15.72 | 15.31 | 153902 |
| 1781559600 | 15.81 | -0.78 | -4.70 | 15.72 | 15.93 | 15.62 | 135755 |
| 1781300400 | 16.59 | -0.24 | -1.43 | 16.66 | 16.91 | 16.48 | 106662 |
| 1781214000 | 16.83 | -0.21 | -1.23 | 17.14 | 17.29 | 16.67 | 71965 |
| 1781127600 | 17.04 | 0.31 | 1.85 | 16.82 | 17.23 | 16.75 | 39010 |
| 1781041200 | 16.73 | -0.5 | -2.90 | 17.15 | 17.15 | 16.43 | 122970 |
| 1780954800 | 17.23 | 0.62 | 3.73 | 16.81 | 17.39 | 16.81 | 105555 |
| 1780695600 | 16.61 | -0.71 | -4.10 | 17.3 | 17.3 | 16.55 | 76994 |
| 1780609200 | 17.32 | 0 | 0.00 | 17.15 | 17.49 | 16.85 | 78488 |
| 1780522800 | 17.32 | 0.22 | 1.29 | 17.39 | 17.75 | 17.03 | 113550 |
| 1780436400 | 17.1 | 0.04 | 0.23 | 17 | 17.43 | 16.75 | 54276 |
| 1780350000 | 17.06 | 0.83 | 5.11 | 16.51 | 17.38 | 16.21 | 140038 |
| 1780090800 | 16.23 | -0.22 | -1.34 | 16.39 | 16.469999 | 15.96 | 195475 |
| 1780004400 | 16.45 | -0.26 | -1.56 | 16.83 | 17.06 | 16.36 | 85260 |
| 1779918000 | 16.71 | -0.35 | -2.05 | 16.83 | 17.03 | 16.54 | 90577 |
| 1779831600 | 17.06 | 0.05 | 0.29 | 17.02 | 17.41 | 17 | 97688 |
| 1779745200 | 17.01 | -0.87 | -4.87 | 17.4 | 17.43 | 16.95 | 78237 |
| 1779486000 | 17.88 | 0.23 | 1.30 | 17.61 | 17.93 | 17.45 | 55745 |
| 1779399600 | 17.65 | 0.21 | 1.20 | 17.7 | 18.36 | 17.56 | 92473 |
| 1779313200 | 17.44 | -0.72 | -3.96 | 18.25 | 18.27 | 17.21 | 168941 |
| 1779226800 | 18.16 | 0.43 | 2.43 | 17.98 | 18.27 | 17.73 | 130144 |
| 1778881200 | 17.73 | 0.23 | 1.31 | 17.06 | 17.85 | 17.06 | 101975 |
| 1778794800 | 17.5 | 0.74 | 4.42 | 16.64 | 17.63 | 16.52 | 250608 |
| 1778708400 | 16.76 | -0.06 | -0.36 | 16.99 | 17.12 | 16.649999 | 80309 |
| 1778622000 | 16.82 | 0.27 | 1.63 | 16.64 | 16.89 | 16.5 | 91494 |
| 1778535600 | 16.55 | 0.33 | 2.03 | 16.78 | 16.78 | 16.239999 | 132306 |
| 1778276400 | 16.219999 | -0.87 | -5.09 | 16.559999 | 17.19 | 16.19 | 205935 |
| 1778190000 | 17.09 | 0.1 | 0.59 | 16.73 | 17.09 | 16.29 | 118280 |
| 1778103600 | 16.99 | -0.92 | -5.14 | 17.15 | 17.31 | 16.79 | 236324 |
| 1778017200 | 17.91 | -0.15 | -0.83 | 18.06 | 18.06 | 17.66 | 102172 |
| 1777930800 | 18.06 | 0.33 | 1.86 | 17.98 | 18.16 | 17.82 | 114958 |
| 1777671600 | 17.73 | 0.04 | 0.23 | 17.52 | 17.78 | 17.08 | 106158 |
| 1777585200 | 17.69 | 0.56 | 3.27 | 17.19 | 17.7 | 16.88 | 356545 |
| 1777498800 | 17.13 | 0.39 | 2.33 | 16.94 | 17.3 | 16.91 | 198368 |
| 1777412400 | 16.739999 | 0.39 | 2.39 | 16.649999 | 16.88 | 16.43 | 255529 |
| 1777326000 | 16.35 | 0.56 | 3.55 | 16 | 16.52 | 15.94 | 332396 |
| 1777066800 | 15.79 | -0.19 | -1.19 | 16.04 | 16.05 | 15.7 | 125349 |
| 1776980400 | 15.98 | 0.18 | 1.14 | 16.07 | 16.21 | 15.85 | 197532 |
| 1776894000 | 15.8 | 0.04 | 0.25 | 15.77 | 15.97 | 15.75 | 365428 |
| 1776807600 | 15.76 | 0.29 | 1.87 | 15.57 | 16.1 | 15.42 | 299200 |
| 1776721200 | 15.47 | 0.41 | 2.72 | 15.24 | 15.61 | 15.16 | 236899 |
| 1776462000 | 15.06 | -0.41 | -2.65 | 15.02 | 15.1 | 14.36 | 376227 |
| 1776375600 | 15.47 | 0.26 | 1.71 | 15.21 | 15.65 | 15.21 | 210314 |
| 1776289200 | 15.21 | -2.06 | -11.93 | 16.149999 | 16.149999 | 14.92 | 770920 |
| 1776202800 | 17.27 | -0.37 | -2.10 | 17.38 | 17.6 | 17.1 | 83133 |
| 1776116400 | 17.64 | 0.52 | 3.04 | 17.56 | 17.85 | 17 | 110527 |
| 1775857200 | 17.12 | 0.26 | 1.54 | 16.8 | 17.22 | 16.8 | 82320 |
| 1775770800 | 16.86 | -0.01 | -0.06 | 16.87 | 17.45 | 16.61 | 100449 |
| 1775684400 | 16.87 | -0.92 | -5.17 | 16.39 | 16.98 | 16 | 148146 |
| 1775598000 | 17.79 | 0.09 | 0.51 | 17.83 | 18.16 | 17.56 | 157287 |
| 1775511600 | 17.7 | 0.06 | 0.34 | 17.48 | 18.16 | 17.48 | 106251 |
| 1775166000 | 17.64 | 0.45 | 2.62 | 18.01 | 18.06 | 17.53 | 73462 |
| 1775079600 | 17.19 | -0.95 | -5.24 | 17.98 | 17.98 | 17.11 | 160485 |
| 1774993200 | 18.14 | 0.12 | 0.67 | 18.11 | 18.75 | 17.73 | 179184 |
| 1774906800 | 18.02 | -0.38 | -2.07 | 18.57 | 18.95 | 17.93 | 73265 |
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.
