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 | 0.7 | 4.16666666667 | 16.8 | 17.69 | 16.32 | 27560 | 16.90930842 | CS |
| 4 | -0.37 | -2.07050923335 | 17.87 | 18.41 | 15.96 | 61144 | 16.99433156 | CS |
| 12 | 6.65 | 61.2903225806 | 10.85 | 18.41 | 10.24 | 79352 | 15.89541068 | CS |
| 26 | 12.27 | 234.608030593 | 5.23 | 18.41 | 5.23 | 52701 | 13.57189954 | CS |
| 52 | 17.29 | 8233.33333333 | 0.21 | 18.41 | 0.2 | 69633 | 5.90526235 | CS |
| 156 | 16.57 | 1781.72043011 | 0.93 | 18.41 | 0.105 | 519540 | 0.68084764 | CS |
| 260 | 16.15 | 1196.2962963 | 1.35 | 18.41 | 0.105 | 474463 | 0.86850905 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546800 | 17.57 | 0.82 | 4.90 | 16.86 | 17.64 | 16.86 | 37526 |
| 1783460400 | 16.75 | 0.22 | 1.33 | 16.6 | 16.98 | 16.32 | 12020 |
| 1783374000 | 16.53 | -0.46 | -2.71 | 17.02 | 17.02 | 16.53 | 31853 |
| 1783114800 | 16.99 | 0.32 | 1.92 | 16.85 | 16.99 | 16.67 | 8441 |
| 1783028400 | 16.67 | -0.26 | -1.54 | 16.8 | 17 | 16.469999 | 47960 |
| 1782855600 | 16.93 | 0.13 | 0.77 | 16.78 | 17.1 | 16.67 | 27171 |
| 1782769200 | 16.8 | 0.6 | 3.70 | 16.2 | 16.93 | 16.16 | 56108 |
| 1782510000 | 16.2 | 0.04 | 0.25 | 16.07 | 16.37 | 15.96 | 27548 |
| 1782423600 | 16.16 | -0.18 | -1.10 | 16.309999 | 16.399999 | 16.11 | 36513 |
| 1782337200 | 16.34 | -0.39 | -2.33 | 16.83 | 16.83 | 16.34 | 65454 |
| 1782250800 | 16.73 | -0.01 | -0.06 | 16.7 | 17.13 | 16.68 | 60953 |
| 1782164400 | 16.739999 | 0.14 | 0.84 | 16.59 | 17.04 | 16.46 | 29734 |
| 1781905200 | 16.6 | 0.1 | 0.61 | 16.57 | 16.81 | 16.57 | 14071 |
| 1781818800 | 16.5 | -0.27 | -1.61 | 16.77 | 16.85 | 16.45 | 96749 |
| 1781732400 | 16.77 | 0.27 | 1.64 | 16.48 | 17.31 | 16.48 | 144186 |
| 1781646000 | 16.5 | -1.1 | -6.25 | 17.46 | 17.58 | 16.42 | 137052 |
| 1781559600 | 17.6 | -0.41 | -2.28 | 18.19 | 18.19 | 17.49 | 75470 |
| 1781300400 | 18.01 | 0.04 | 0.22 | 17.81 | 18.41 | 17.81 | 105203 |
| 1781214000 | 17.97 | 0.36 | 2.04 | 17.87 | 18.38 | 17.75 | 147719 |
| 1781127600 | 17.61 | -0.18 | -1.01 | 17.71 | 18.29 | 17.61 | 92333 |
| 1781041200 | 17.79 | 0.05 | 0.28 | 17.76 | 18 | 17.1 | 103467 |
| 1780954800 | 17.74 | 0.58 | 3.38 | 17.16 | 17.91 | 17.16 | 106195 |
| 1780695600 | 17.16 | -0.31 | -1.77 | 17.36 | 17.36 | 16.8 | 39041 |
| 1780609200 | 17.47 | -0.07 | -0.40 | 17.74 | 17.74 | 17.26 | 64704 |
| 1780522800 | 17.54 | 0.32 | 1.86 | 17.17 | 17.55 | 16.97 | 38588 |
| 1780436400 | 17.22 | -0.12 | -0.69 | 17.34 | 17.72 | 17.03 | 57776 |
| 1780350000 | 17.34 | 0.69 | 4.14 | 16.739999 | 18 | 16.739999 | 55396 |
| 1780090800 | 16.649999 | -0.09 | -0.54 | 16.55 | 16.92 | 16.55 | 40406 |
| 1780004400 | 16.739999 | 0.36 | 2.20 | 16.23 | 16.81 | 16.23 | 104793 |
| 1779918000 | 16.379999 | -0.58 | -3.42 | 17 | 17 | 16.21 | 42485 |
| 1779831600 | 16.96 | 0 | 0.00 | 16.96 | 17.73 | 16.96 | 58132 |
| 1779745200 | 16.96 | -0.72 | -4.07 | 16.559999 | 17.23 | 16.42 | 69161 |
| 1779486000 | 17.68 | 0.4 | 2.31 | 17.07 | 17.93 | 17.07 | 126237 |
| 1779399600 | 17.28 | -0.21 | -1.20 | 17.48 | 17.58 | 16.88 | 151685 |
| 1779313200 | 17.49 | -0.2 | -1.13 | 17.69 | 18.33 | 17.34 | 123432 |
| 1779226800 | 17.69 | 0.56 | 3.27 | 17.2 | 18 | 17.2 | 97674 |
| 1778881200 | 17.13 | -0.05 | -0.29 | 17.16 | 17.33 | 16.89 | 58013 |
| 1778794800 | 17.18 | 0.81 | 4.95 | 16.35 | 17.31 | 16.26 | 139202 |
| 1778708400 | 16.37 | 0.32 | 1.99 | 15.84 | 16.6 | 15.8 | 58819 |
| 1778622000 | 16.05 | -0.43 | -2.61 | 16.16 | 16.5 | 15.88 | 63048 |
| 1778535600 | 16.48 | 1 | 6.46 | 15.49 | 17.08 | 15.49 | 196526 |
| 1778276400 | 15.48 | 0.46 | 3.06 | 15.22 | 15.82 | 14.77 | 248734 |
| 1778190000 | 15.02 | 1.25 | 9.08 | 13.84 | 15.85 | 13.84 | 180631 |
| 1778103600 | 13.77 | -0.5 | -3.50 | 14.31 | 14.31 | 13.6 | 78670 |
| 1778017200 | 14.27 | -0.53 | -3.58 | 14.8 | 14.8 | 13.67 | 51545 |
| 1777930800 | 14.8 | 0.21 | 1.44 | 14.86 | 15 | 14.6 | 57131 |
| 1777671600 | 14.59 | 0.44 | 3.11 | 14.2 | 14.84 | 14.1 | 101747 |
| 1777585200 | 14.15 | 0.53 | 3.89 | 13.81 | 14.29 | 13.71 | 134330 |
| 1777498800 | 13.62 | 1.03 | 8.18 | 12.65 | 13.72 | 12.63 | 151439 |
| 1777412400 | 12.59 | 0.42 | 3.45 | 12.18 | 12.66 | 11.92 | 45574 |
| 1777326000 | 12.17 | 0.42 | 3.57 | 11.7 | 12.2 | 11.68 | 31149 |
| 1777066800 | 11.75 | -0.01 | -0.09 | 11.57 | 11.89 | 11.57 | 12101 |
| 1776980400 | 11.76 | -0.01 | -0.08 | 11.64 | 12.03 | 11.64 | 72736 |
| 1776894000 | 11.77 | 0.04 | 0.34 | 11.74 | 11.93 | 11.67 | 47003 |
| 1776807600 | 11.73 | 0 | 0.00 | 11.54 | 11.9 | 11.2 | 56341 |
| 1776721200 | 11.73 | 0.79 | 7.22 | 11.13 | 11.96 | 11.05 | 72871 |
| 1776462000 | 10.94 | -0.02 | -0.18 | 10.95 | 11.15 | 10.24 | 139978 |
| 1776375600 | 10.96 | 0.16 | 1.48 | 10.85 | 11.3 | 10.49 | 71592 |
| 1776289200 | 10.8 | -0.15 | -1.37 | 10.82 | 10.82 | 10.47 | 17644 |
| 1776202800 | 10.95 | 0.13 | 1.20 | 10.84 | 10.95 | 10.52 | 35714 |
| 1776116400 | 10.82 | 0.57 | 5.56 | 10.35 | 10.9 | 10.35 | 52411 |
| 1775857200 | 10.25 | -0.06 | -0.58 | 10.48 | 10.66 | 10.23 | 105671 |
| 1775770800 | 10.31 | 0.71 | 7.40 | 9.61 | 10.46 | 9.61 | 117840 |
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.
