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 | -0.22 | -1.23595505618 | 17.8 | 17.87 | 17.15 | 4191 | 17.67357658 | CS |
| 4 | 1.58 | 9.875 | 16 | 18.02 | 15.9 | 18531 | 17.21842849 | CS |
| 12 | -0.39 | -2.17028380634 | 17.97 | 18.75 | 15.7 | 34353 | 16.98157014 | CS |
| 26 | -3.12 | -15.0724637681 | 20.7 | 20.7 | 15.7 | 27171 | 17.71125501 | CS |
| 52 | -4.05 | -18.7239944521 | 21.63 | 23.5 | 15.7 | 24914 | 18.93459046 | CS |
| 156 | -10.15 | -36.6029570862 | 27.73 | 37.75 | 15.7 | 17340 | 22.37202221 | CS |
| 260 | -33.63 | -65.6707674282 | 51.21 | 52.53 | 15.7 | 19406 | 26.33575967 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 17.58 | -0.21 | -1.18 | 17.64 | 17.79 | 17.57 | 27204 |
| 1783633200 | 17.79 | 0.13 | 0.74 | 17.87 | 17.87 | 17.5 | 2378 |
| 1783546800 | 17.66 | -0.04 | -0.23 | 17.85 | 17.85 | 17.52 | 4891 |
| 1783460400 | 17.7 | 0.09 | 0.51 | 17.46 | 17.7 | 17.46 | 7657 |
| 1783374000 | 17.61 | 0.04 | 0.23 | 17.15 | 17.76 | 17.15 | 5287 |
| 1783114800 | 17.57 | -0.01 | -0.06 | 17.8 | 17.8 | 17.57 | 740 |
| 1783028400 | 17.58 | -0.04 | -0.23 | 17.55 | 17.67 | 17.55 | 1984 |
| 1782855600 | 17.62 | 0.47 | 2.74 | 17.5 | 17.62 | 17.49 | 23572 |
| 1782769200 | 17.15 | -0.1 | -0.58 | 17.25 | 17.39 | 17.15 | 9204 |
| 1782510000 | 17.25 | 0.1 | 0.58 | 17.16 | 17.25 | 17 | 11742 |
| 1782423600 | 17.15 | -0.35 | -2.00 | 17.86 | 17.86 | 17.15 | 33453 |
| 1782337200 | 17.5 | 0.09 | 0.52 | 17.35 | 17.72 | 17.35 | 65531 |
| 1782250800 | 17.41 | 0.38 | 2.23 | 16.9 | 17.53 | 16.9 | 26056 |
| 1782164400 | 17.03 | -0.26 | -1.50 | 17.1 | 17.3 | 16.9 | 8324 |
| 1781905200 | 17.29 | 0.24 | 1.41 | 16.8 | 17.29 | 16.8 | 9318 |
| 1781818800 | 17.05 | 0.25 | 1.49 | 16.85 | 17.17 | 16.85 | 12473 |
| 1781732400 | 16.8 | 0.05 | 0.30 | 16.8 | 17 | 16.75 | 9800 |
| 1781646000 | 16.75 | -0.33 | -1.93 | 16.87 | 16.92 | 16.75 | 10369 |
| 1781559600 | 17.08 | 1.04 | 6.48 | 16.62 | 18.02 | 16.5 | 96299 |
| 1781300400 | 16.04 | 0.05 | 0.31 | 16 | 16.129999 | 15.9 | 13004 |
| 1781214000 | 15.99 | -0.03 | -0.19 | 15.85 | 15.99 | 15.85 | 7839 |
| 1781127600 | 16.02 | -0.04 | -0.25 | 16 | 16.079999 | 15.9 | 6651 |
| 1781041200 | 16.059999 | 0.01 | 0.06 | 16.05 | 16.25 | 15.96 | 8643 |
| 1780954800 | 16.05 | 0.23 | 1.45 | 16 | 16.1 | 15.8 | 8679 |
| 1780695600 | 15.82 | -0.28 | -1.74 | 16.12 | 16.12 | 15.7 | 58181 |
| 1780609200 | 16.1 | 0.15 | 0.94 | 15.9 | 16.219999 | 15.9 | 25412 |
| 1780522800 | 15.95 | -0.42 | -2.57 | 16.27 | 16.27 | 15.81 | 28423 |
| 1780436400 | 16.37 | -0.04 | -0.24 | 16.239999 | 16.42 | 16.2 | 10382 |
| 1780350000 | 16.41 | 0.23 | 1.42 | 16.059999 | 16.489999 | 16.059999 | 8674 |
| 1780090800 | 16.18 | 0.04 | 0.25 | 16 | 16.219999 | 16 | 5884 |
| 1780004400 | 16.14 | 0.06 | 0.37 | 16.079999 | 16.14 | 15.9 | 20864 |
| 1779918000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.23 | 15.88 | 28376 |
| 1779831600 | 16.079999 | -0.23 | -1.41 | 16.37 | 16.37 | 15.77 | 65894 |
| 1779745200 | 16.309999 | 0.12 | 0.74 | 16.2 | 16.32 | 16.01 | 15123 |
| 1779486000 | 16.19 | 0.02 | 0.12 | 16.17 | 16.28 | 15.93 | 45933 |
| 1779399600 | 16.17 | 0.07 | 0.43 | 16.01 | 16.21 | 15.95 | 21143 |
| 1779313200 | 16.1 | -0.15 | -0.92 | 16.61 | 16.61 | 15.95 | 179295 |
| 1779226800 | 16.25 | -0.15 | -0.91 | 16.42 | 16.51 | 16.1 | 22232 |
| 1778881200 | 16.399999 | 0.44 | 2.76 | 16.09 | 17.06 | 16.09 | 58559 |
| 1778794800 | 15.96 | -1.31 | -7.59 | 16.99 | 16.99 | 15.7 | 287205 |
| 1778708400 | 17.27 | -0.4 | -2.26 | 17.57 | 18 | 17.23 | 74185 |
| 1778622000 | 17.67 | 0.07 | 0.40 | 18.01 | 18.01 | 17.5 | 26588 |
| 1778535600 | 17.6 | -0.33 | -1.84 | 17.81 | 18.06 | 17.6 | 22640 |
| 1778276400 | 17.93 | -0.17 | -0.94 | 18 | 18.19 | 17.7 | 28137 |
| 1778190000 | 18.1 | 0.19 | 1.06 | 18.05 | 18.2 | 17.74 | 54898 |
| 1778103600 | 17.91 | -0.09 | -0.50 | 18.06 | 18.06 | 17.75 | 44452 |
| 1778017200 | 18 | -0.12 | -0.66 | 18.39 | 18.39 | 17.77 | 48459 |
| 1777930800 | 18.12 | -0.27 | -1.47 | 18.48 | 18.5 | 17.99 | 60019 |
| 1777671600 | 18.39 | 0.55 | 3.08 | 18.11 | 18.75 | 18 | 82926 |
| 1777585200 | 17.84 | -0.16 | -0.89 | 18.06 | 18.42 | 17.81 | 44364 |
| 1777498800 | 18 | -0.08 | -0.44 | 18.1 | 18.1 | 18 | 45183 |
| 1777412400 | 18.08 | 0.08 | 0.44 | 18.23 | 18.31 | 18 | 8081 |
| 1777326000 | 18 | -0.28 | -1.53 | 18.2 | 18.44 | 18 | 3781 |
| 1777066800 | 18.28 | 0.08 | 0.44 | 18.17 | 18.35 | 18.05 | 107965 |
| 1776980400 | 18.2 | -0.12 | -0.66 | 18.21 | 18.23 | 18.2 | 4067 |
| 1776894000 | 18.32 | 0.08 | 0.44 | 18.24 | 18.32 | 18.1 | 12427 |
| 1776807600 | 18.24 | 0.08 | 0.44 | 18.05 | 18.25 | 18.05 | 3874 |
| 1776721200 | 18.16 | -0.09 | -0.49 | 18.17 | 18.25 | 18.16 | 6448 |
| 1776462000 | 18.25 | 0.3 | 1.67 | 17.97 | 18.45 | 17.97 | 48526 |
| 1776375600 | 17.95 | 0.06 | 0.34 | 18 | 18 | 17.93 | 11946 |
| 1776289200 | 17.89 | -0.01 | -0.06 | 18.01 | 18.18 | 17.51 | 19095 |
| 1776202800 | 17.9 | -0.09 | -0.50 | 18 | 18.03 | 17.89 | 17016 |
| 1776116400 | 17.99 | 0.09 | 0.50 | 18 | 18.14 | 17.95 | 14849 |
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.
