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 | 0.74 | 4.65408805031 | 15.9 | 16.65 | 15.76 | 31364 | 16.08738962 | CS |
| 4 | 1.91 | 12.9667345553 | 14.73 | 16.65 | 14.73 | 37342 | 15.86131295 | CS |
| 12 | 3.92 | 30.8176100629 | 12.72 | 16.65 | 12.7 | 40991 | 14.38793586 | CS |
| 26 | 3.08 | 22.7138643068 | 13.56 | 16.65 | 10.45 | 49915 | 13.10759871 | CS |
| 52 | 5.85 | 54.2168674699 | 10.79 | 16.65 | 10.35 | 45728 | 12.8429475 | CS |
| 156 | 6.99 | 72.4352331606 | 9.65 | 16.65 | 6.97 | 33851 | 10.83831261 | CS |
| 260 | 2.19 | 15.1557093426 | 14.45 | 16.65 | 6.97 | 33349 | 11.56958239 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 16.64 | 0.4 | 2.46 | 16.34 | 16.649999 | 16.25 | 39987 |
| 1783633200 | 16.239999 | 0.43 | 2.72 | 15.96 | 16.35 | 15.96 | 21572 |
| 1783546800 | 15.81 | -0.45 | -2.77 | 16.17 | 16.25 | 15.76 | 42122 |
| 1783460400 | 16.26 | 0.07 | 0.43 | 16.25 | 16.37 | 16.1 | 39208 |
| 1783374000 | 16.19 | 0.18 | 1.12 | 16.16 | 16.239999 | 16.14 | 32206 |
| 1783114800 | 16.01 | 0.11 | 0.69 | 15.9 | 16.12 | 15.9 | 21712 |
| 1783028400 | 15.9 | -0.3 | -1.85 | 16.2 | 16.2 | 15.88 | 36031 |
| 1782855600 | 16.2 | -0.06 | -0.37 | 16.26 | 16.28 | 15.99 | 27425 |
| 1782769200 | 16.26 | 0.27 | 1.69 | 16.09 | 16.3 | 16.09 | 35985 |
| 1782510000 | 15.99 | -0.13 | -0.81 | 16.21 | 16.21 | 15.99 | 19887 |
| 1782423600 | 16.12 | 0.08 | 0.50 | 16.04 | 16.25 | 16.04 | 63232 |
| 1782337200 | 16.04 | -0.03 | -0.19 | 15.87 | 16.05 | 15.87 | 26732 |
| 1782250800 | 16.07 | -0.02 | -0.12 | 15.76 | 16.2 | 15.76 | 37236 |
| 1782164400 | 16.09 | 0.24 | 1.51 | 15.75 | 16.149999 | 15.75 | 85149 |
| 1781905200 | 15.85 | 0.18 | 1.15 | 15.73 | 15.9 | 15.73 | 27744 |
| 1781818800 | 15.67 | 0.27 | 1.75 | 15.4 | 15.78 | 15.21 | 31200 |
| 1781732400 | 15.4 | 0.05 | 0.33 | 15.45 | 15.55 | 15.2 | 20221 |
| 1781646000 | 15.35 | 0.25 | 1.66 | 15.02 | 15.38 | 15.02 | 48683 |
| 1781559600 | 15.1 | 0 | 0.00 | 15.27 | 15.34 | 15 | 26776 |
| 1781300400 | 15.1 | 0.21 | 1.41 | 14.73 | 15.27 | 14.73 | 66373 |
| 1781214000 | 14.89 | 0.31 | 2.13 | 14.64 | 14.93 | 14.64 | 36709 |
| 1781127600 | 14.58 | 0.04 | 0.28 | 14.5 | 14.7 | 14.5 | 50727 |
| 1781041200 | 14.54 | 0.05 | 0.35 | 14.46 | 14.64 | 14.4 | 18452 |
| 1780954800 | 14.49 | 0.19 | 1.33 | 14.26 | 14.7 | 14.26 | 22838 |
| 1780695600 | 14.3 | -0.04 | -0.28 | 14.36 | 14.4 | 14.25 | 29434 |
| 1780609200 | 14.34 | 0.3 | 2.14 | 14.1 | 14.35 | 14.08 | 72560 |
| 1780522800 | 14.04 | 0.09 | 0.65 | 13.96 | 14.06 | 13.88 | 35158 |
| 1780436400 | 13.95 | 0.09 | 0.65 | 14.04 | 14.04 | 13.84 | 41660 |
| 1780350000 | 13.86 | -0.25 | -1.77 | 14.2 | 14.25 | 13.81 | 54250 |
| 1780090800 | 14.11 | -0.24 | -1.67 | 14.38 | 14.95 | 13.99 | 89523 |
| 1780004400 | 14.35 | -0.28 | -1.91 | 14.7 | 14.71 | 14.19 | 112141 |
| 1779918000 | 14.63 | -0.06 | -0.41 | 14.59 | 14.72 | 14.51 | 23373 |
| 1779831600 | 14.69 | -0.09 | -0.61 | 14.85 | 14.9 | 14.69 | 27484 |
| 1779745200 | 14.78 | 0.17 | 1.16 | 14.66 | 15.08 | 14.66 | 35530 |
| 1779486000 | 14.61 | -0.02 | -0.14 | 14.62 | 14.75 | 14.55 | 34189 |
| 1779399600 | 14.63 | 0.18 | 1.25 | 14.39 | 14.7 | 14.22 | 47144 |
| 1779313200 | 14.45 | 0.67 | 4.86 | 13.89 | 14.48 | 13.83 | 42858 |
| 1779226800 | 13.78 | 0.2 | 1.47 | 13.62 | 13.88 | 13.6 | 42418 |
| 1778881200 | 13.58 | -0.13 | -0.95 | 13.65 | 13.67 | 13.52 | 18638 |
| 1778794800 | 13.71 | 0.34 | 2.54 | 13.41 | 13.71 | 13.41 | 20281 |
| 1778708400 | 13.37 | -0.14 | -1.04 | 13.48 | 13.62 | 13.37 | 45517 |
| 1778622000 | 13.51 | -0.03 | -0.22 | 13.54 | 13.55 | 13.46 | 30574 |
| 1778535600 | 13.54 | 0.06 | 0.45 | 13.4 | 13.56 | 13.4 | 25717 |
| 1778276400 | 13.48 | 0.15 | 1.13 | 13.33 | 13.52 | 13.33 | 22423 |
| 1778190000 | 13.33 | -0.06 | -0.45 | 13.49 | 13.49 | 13.27 | 46645 |
| 1778103600 | 13.39 | 0.4 | 3.08 | 13.01 | 13.49 | 13.01 | 101455 |
| 1778017200 | 12.99 | -0.02 | -0.15 | 12.98 | 13.1 | 12.98 | 19126 |
| 1777930800 | 13.01 | -0.25 | -1.89 | 13.23 | 13.25 | 13 | 48272 |
| 1777671600 | 13.26 | -0.03 | -0.23 | 13.3 | 13.35 | 13.15 | 43309 |
| 1777585200 | 13.29 | 0.26 | 2.00 | 13.11 | 13.29 | 12.95 | 65065 |
| 1777498800 | 13.03 | -0.02 | -0.15 | 13.17 | 13.17 | 12.96 | 56080 |
| 1777412400 | 13.05 | 0.02 | 0.15 | 12.98 | 13.15 | 12.98 | 10796 |
| 1777326000 | 13.03 | 0.04 | 0.31 | 13 | 13.03 | 12.94 | 17939 |
| 1777066800 | 12.99 | -0.11 | -0.84 | 13.06 | 13.1 | 12.77 | 35428 |
| 1776980400 | 13.1 | 0.16 | 1.24 | 12.96 | 13.1 | 12.87 | 32292 |
| 1776894000 | 12.94 | -0.17 | -1.30 | 13.24 | 13.24 | 12.9 | 23724 |
| 1776807600 | 13.11 | 0.07 | 0.54 | 13.14 | 13.2 | 12.92 | 50815 |
| 1776721200 | 13.04 | 0.14 | 1.09 | 12.81 | 13.04 | 12.81 | 71563 |
| 1776462000 | 12.9 | 0.34 | 2.71 | 12.72 | 13 | 12.7 | 65865 |
| 1776375600 | 12.56 | -0.05 | -0.40 | 12.6 | 12.62 | 12.51 | 44930 |
| 1776289200 | 12.61 | 0.07 | 0.56 | 12.54 | 12.62 | 12.45 | 115916 |
| 1776202800 | 12.54 | 0.16 | 1.29 | 12.44 | 12.55 | 12 | 63907 |
| 1776116400 | 12.38 | 0.16 | 1.31 | 12.09 | 12.42 | 11.96 | 52789 |
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.
