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 | -0.1 | -0.481927710843 | 20.75 | 20.7899 | 20.57 | 1571177 | 20.64889586 | SP |
| 4 | -0.24 | -1.14887505984 | 20.89 | 20.99 | 20.47 | 1496656 | 20.67484629 | SP |
| 12 | 0.15 | 0.731707317073 | 20.5 | 21 | 20.39 | 1134503 | 20.73288841 | SP |
| 26 | 0.4 | 1.97530864198 | 20.25 | 21.1119 | 19.88 | 870705 | 20.68571324 | SP |
| 52 | 0.4 | 1.97530864198 | 20.25 | 21.1119 | 19.88 | 870705 | 20.68571324 | SP |
| 156 | 0.4 | 1.97530864198 | 20.25 | 21.1119 | 19.88 | 870705 | 20.68571324 | SP |
| 260 | 0.4 | 1.97530864198 | 20.25 | 21.1119 | 19.88 | 870705 | 20.68571324 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 20.65 | 0.04 | 0.19 | 20.65 | 20.66 | 20.57 | 1508687 |
| 1782340200 | 20.61 | -0.03 | -0.15 | 20.68 | 20.68 | 20.59 | 1815083 |
| 1782253800 | 20.64 | -0.07 | -0.34 | 20.73 | 20.7899 | 20.63 | 1599888 |
| 1782167400 | 20.71 | -0.03 | -0.14 | 20.75 | 20.7781 | 20.685 | 1361050 |
| 1781821800 | 20.74 | 0.07 | 0.34 | 20.75 | 20.75 | 20.63 | 1842194 |
| 1781735400 | 20.67 | -0.01 | -0.05 | 20.76 | 20.7687 | 20.63 | 1333632 |
| 1781649000 | 20.68 | -0.03 | -0.14 | 20.76 | 20.77 | 20.68 | 1198262 |
| 1781562600 | 20.71 | 0.06 | 0.29 | 20.7 | 20.75 | 20.67 | 1157639 |
| 1781303400 | 20.65 | -0.01 | -0.05 | 20.68 | 20.77 | 20.47 | 1455914 |
| 1781217000 | 20.66 | 0.11 | 0.54 | 20.63 | 20.67 | 20.5 | 1114022 |
| 1781130600 | 20.55 | -0.06 | -0.29 | 20.64 | 20.99 | 20.5235 | 1531308 |
| 1781044200 | 20.61 | 0.01 | 0.05 | 20.67 | 20.68 | 20.525 | 1586388 |
| 1780957800 | 20.6 | -0.01 | -0.05 | 20.65 | 20.65 | 20.545 | 1398921 |
| 1780698600 | 20.61 | -0.14 | -0.67 | 20.7 | 20.71 | 20.54 | 965847 |
| 1780612200 | 20.75 | 0.08 | 0.39 | 20.67 | 20.75 | 20.63 | 1251878 |
| 1780525800 | 20.67 | -0.03 | -0.14 | 20.69 | 20.73 | 20.63 | 2067575 |
| 1780439400 | 20.7 | 0.03 | 0.15 | 20.64 | 20.764 | 20.6201 | 1974239 |
| 1780353000 | 20.67 | -0.24 | -1.15 | 20.73 | 20.8125 | 20.66 | 1611850 |
| 1780093800 | 20.91 | 0.02 | 0.10 | 20.89 | 20.9699 | 20.83 | 1662081 |
| 1780007400 | 20.89 | 0.06 | 0.29 | 20.86 | 20.9 | 20.81 | 1378832 |
| 1779921000 | 20.83 | -0.04 | -0.19 | 20.9 | 21 | 20.81 | 1417014 |
| 1779834600 | 20.87 | -0.05 | -0.24 | 20.9 | 20.9181 | 20.8 | 1709908 |
| 1779489000 | 20.92 | 0.14 | 0.67 | 20.84 | 20.92 | 20.77 | 1320968 |
| 1779402600 | 20.78 | -0.03 | -0.14 | 20.84 | 20.8799 | 20.7 | 2233760 |
| 1779316200 | 20.81 | -0.04 | -0.19 | 20.79 | 20.8599 | 20.74 | 1339700 |
| 1779229800 | 20.85 | 0.03 | 0.14 | 20.75 | 20.85 | 20.6801 | 1487086 |
| 1779143400 | 20.82 | 0.1 | 0.48 | 20.74 | 20.8499 | 20.7 | 1267266 |
| 1778884200 | 20.72 | -0.04 | -0.19 | 20.76 | 20.8699 | 20.685 | 796592 |
| 1778797800 | 20.76 | -0.01 | -0.05 | 20.74 | 20.85 | 20.71 | 1349651 |
| 1778711400 | 20.77 | -0.01 | -0.05 | 20.79 | 20.8395 | 20.7 | 1776888 |
| 1778625000 | 20.78 | 0.02 | 0.10 | 20.77 | 20.84 | 20.67 | 1154174 |
| 1778538600 | 20.76 | -0.01 | -0.05 | 20.77 | 20.83 | 20.715 | 822025 |
| 1778279400 | 20.77 | -0.05 | -0.24 | 20.7 | 20.87 | 20.7 | 607858 |
| 1778193000 | 20.82 | 0.03 | 0.14 | 20.7 | 20.82 | 20.62 | 652284 |
| 1778106600 | 20.79 | 0.03 | 0.14 | 20.69 | 20.79 | 20.65 | 797267 |
| 1778020200 | 20.76 | -0.02 | -0.10 | 20.69 | 20.76 | 20.65 | 882582 |
| 1777933800 | 20.78 | 0.12 | 0.58 | 20.75 | 20.78 | 20.62 | 1112988 |
| 1777674600 | 20.66 | -0.17 | -0.82 | 20.75 | 20.9454 | 20.65 | 1073759 |
| 1777588200 | 20.83 | 0.03 | 0.14 | 20.85 | 20.92 | 20.74 | 1146079 |
| 1777501800 | 20.8 | 0.05 | 0.24 | 20.78 | 20.9199 | 20.78 | 545442 |
| 1777415400 | 20.75 | 0 | 0.00 | 20.77 | 20.9199 | 20.75 | 679990 |
| 1777329000 | 20.75 | -0.01 | -0.03 | 20.8 | 20.89 | 20.75 | 688418 |
| 1777069800 | 20.757 | -0.06 | -0.30 | 20.8 | 20.869 | 20.69 | 1131083 |
| 1776983400 | 20.82 | 0.04 | 0.21 | 20.74 | 20.85 | 20.66 | 1439874 |
| 1776897000 | 20.777 | 0.05 | 0.23 | 20.79 | 20.8399 | 20.73 | 1155099 |
| 1776810600 | 20.73 | -0.01 | -0.05 | 20.79 | 20.85 | 20.695 | 579847 |
| 1776724200 | 20.74 | -0.04 | -0.17 | 20.81 | 20.8399 | 20.71 | 490766 |
| 1776465000 | 20.775 | 0.06 | 0.28 | 20.83 | 20.83 | 20.68 | 711363 |
| 1776378600 | 20.716 | -0.01 | -0.07 | 20.81 | 20.8199 | 20.67 | 669519 |
| 1776292200 | 20.73 | 0.07 | 0.34 | 20.76 | 20.91 | 20.67 | 560071 |
| 1776205800 | 20.66 | -0.12 | -0.58 | 20.94 | 20.94 | 20.63 | 831682 |
| 1776119400 | 20.78 | 0.07 | 0.33 | 20.88 | 20.88 | 20.7 | 220904 |
| 1775860200 | 20.711 | -0 | -0.02 | 20.87 | 20.87 | 20.7 | 278082 |
| 1775773800 | 20.715 | 0.02 | 0.12 | 20.79 | 20.8099 | 20.62 | 451310 |
| 1775687400 | 20.69 | 0.19 | 0.93 | 20.77 | 20.77 | 20.62 | 370482 |
| 1775601000 | 20.5 | 0.07 | 0.34 | 20.4 | 20.6199 | 20.39 | 701811 |
| 1775514600 | 20.43 | -0.14 | -0.68 | 20.5 | 20.535 | 20.42 | 397802 |
| 1775169000 | 20.57 | 0.2 | 0.98 | 20.35 | 20.57 | 20.35 | 303352 |
| 1775082600 | 20.37 | -0.01 | -0.05 | 20.54 | 20.54 | 20.29 | 951757 |
| 1774996200 | 20.38 | 0.34 | 1.70 | 20.55 | 20.55 | 20.06 | 1131981 |
| 1774909800 | 20.04 | -0.08 | -0.40 | 20.36 | 20.36 | 20 | 564497 |
| 1774650600 | 20.12 | -0.08 | -0.40 | 20.35 | 20.35 | 20.05 | 592023 |
| 1774564200 | 20.2 | -0.12 | -0.59 | 20.46 | 20.46 | 20.2 | 315176 |
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.
