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 | 4.29 | 28.7533512064 | 14.92 | 19.45 | 14.92 | 85364 | 16.94903875 | SP |
| 4 | -8.68 | -31.1222660452 | 27.89 | 29.06 | 14.6 | 108845 | 17.69578602 | SP |
| 12 | -4.95 | -20.488410596 | 24.16 | 31.39 | 14.6 | 52583 | 20.62486606 | SP |
| 26 | -5.09 | -20.9465020576 | 24.3 | 31.39 | 14.6 | 47466 | 20.75375573 | SP |
| 52 | -5.09 | -20.9465020576 | 24.3 | 31.39 | 14.6 | 47466 | 20.75375573 | SP |
| 156 | -5.09 | -20.9465020576 | 24.3 | 31.39 | 14.6 | 47466 | 20.75375573 | SP |
| 260 | -5.09 | -20.9465020576 | 24.3 | 31.39 | 14.6 | 47466 | 20.75375573 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 19.23 | 1.45 | 8.16 | 18.38 | 19.5701 | 18.38 | 94452 |
| 1782945000 | 17.78 | 0.98 | 5.83 | 17.45 | 18.17 | 17.34 | 184356 |
| 1782858600 | 16.8 | -0.26 | -1.52 | 16.75 | 16.88 | 16.2 | 40316 |
| 1782772200 | 17.06 | 0.61 | 3.71 | 17.19 | 17.525 | 16.76 | 88996 |
| 1782513000 | 16.45 | 1.43 | 9.52 | 15.45 | 16.54 | 15.45 | 42808 |
| 1782426600 | 15.02 | -0.51 | -3.28 | 14.92 | 15.88 | 14.92 | 70344 |
| 1782340200 | 15.53 | -0.12 | -0.77 | 15.36 | 16.17 | 15.36 | 11537 |
| 1782253800 | 15.65 | 0.34 | 2.24 | 15.58 | 16.09 | 15.46 | 52828 |
| 1782167400 | 15.3074 | -0.1 | -0.67 | 15 | 15.82 | 14.8293 | 50410 |
| 1781821800 | 15.41 | -0.16 | -1.06 | 15.18 | 15.54 | 14.6 | 81713 |
| 1781735400 | 15.5748 | -1.88 | -10.75 | 16.8 | 17.22 | 15.431 | 73790 |
| 1781649000 | 17.45 | 0.16 | 0.93 | 17.09 | 18.03 | 16.99 | 178525 |
| 1781562600 | 17.29 | 0.6 | 3.59 | 17.37 | 18.155 | 17.2 | 118843 |
| 1781303400 | 16.69 | -2.95 | -15.02 | 16.9 | 17.1899 | 15.65 | 672947 |
| 1781217000 | 19.64 | -2.71 | -12.13 | 21.77 | 22.17 | 19.42 | 225920 |
| 1781130600 | 22.35 | -0.94 | -4.04 | 22.1 | 23.25 | 22.1 | 30144 |
| 1781044200 | 23.29 | -1.5 | -6.06 | 24.19 | 24.7 | 22.35 | 51935 |
| 1780957800 | 24.7924 | -1.29 | -4.95 | 25.72 | 25.96 | 24.625 | 18041 |
| 1780698600 | 26.0823 | -1.43 | -5.19 | 27.24 | 28.05 | 25.5498 | 32047 |
| 1780612200 | 27.51 | 0.39 | 1.43 | 27.89 | 29.06 | 27.51 | 42546 |
| 1780525800 | 27.1213 | -1.25 | -4.40 | 28.11 | 28.11 | 26.4 | 36017 |
| 1780439400 | 28.37 | -2.8 | -8.98 | 29.18 | 30.5 | 27.95 | 76556 |
| 1780353000 | 31.169 | 3.21 | 11.48 | 30.849 | 31.39 | 28.67 | 131448 |
| 1780093800 | 27.96 | 3.63 | 14.93 | 25.45 | 27.96 | 25.14 | 42434 |
| 1780007400 | 24.3275 | 0.58 | 2.43 | 24.19 | 25 | 23.745 | 18802 |
| 1779921000 | 23.7499 | -0.47 | -1.92 | 23.575 | 24.67 | 23.575 | 23193 |
| 1779834600 | 24.215 | -0.82 | -3.29 | 24.66 | 24.79 | 23.95 | 24811 |
| 1779489000 | 25.0399 | 0.1 | 0.39 | 25.255 | 26.13 | 24.64 | 12143 |
| 1779402600 | 24.9434 | -2.01 | -7.44 | 25.13 | 25.33 | 24.75 | 7934 |
| 1779316200 | 26.9487 | -0.35 | -1.29 | 26.09 | 26.9487 | 25.56 | 5787 |
| 1779229800 | 27.3 | -0.16 | -0.59 | 29.1 | 29.4 | 26.69 | 26047 |
| 1779143400 | 27.4623 | 1.68 | 6.54 | 26 | 27.5307 | 25.28 | 10948 |
| 1778884200 | 25.7776 | 2.04 | 8.57 | 24.5 | 25.87 | 24.44 | 26885 |
| 1778797800 | 23.7426 | 0.15 | 0.65 | 23.5 | 23.7426 | 22.9 | 3081 |
| 1778711400 | 23.5883 | -0.93 | -3.80 | 24 | 24 | 22.92 | 11745 |
| 1778625000 | 24.5204 | -0.98 | -3.84 | 25.62 | 25.75 | 24.48 | 7616 |
| 1778538600 | 25.4991 | -1.57 | -5.80 | 26.6 | 27.29 | 25.2943 | 12476 |
| 1778279400 | 27.0685 | -0.75 | -2.71 | 27.6 | 27.6 | 25.95 | 16938 |
| 1778193000 | 27.823 | 1.31 | 4.93 | 27.3 | 28.39 | 27.3 | 11873 |
| 1778106600 | 26.5162 | -1.17 | -4.24 | 26.9 | 27.1462 | 25.62 | 14227 |
| 1778020200 | 27.6894 | 0.37 | 1.35 | 27.605 | 27.745 | 26.39 | 26633 |
| 1777933800 | 27.3208 | 0.66 | 2.47 | 26.81 | 27.64 | 26.21 | 49615 |
| 1777674600 | 26.6627 | 0.94 | 3.65 | 26.9 | 27.25 | 25.52 | 16438 |
| 1777588200 | 25.7235 | 0.56 | 2.22 | 24.48 | 25.7235 | 24.02 | 24009 |
| 1777501800 | 25.1652 | 0.23 | 0.90 | 24.55 | 25.1652 | 24.5 | 8704 |
| 1777415400 | 24.94 | 0.77 | 3.19 | 24.86 | 25.495 | 24.86 | 12609 |
| 1777329000 | 24.1701 | -1.5 | -5.85 | 25.2 | 25.3598 | 24.1701 | 8970 |
| 1777069800 | 25.6712 | 1.28 | 5.25 | 24.7 | 25.7 | 24.47 | 17473 |
| 1776983400 | 24.39 | -3.72 | -13.23 | 26.18 | 26.18 | 23.32 | 65233 |
| 1776897000 | 28.11 | 1.76 | 6.68 | 27.35 | 28.515 | 27.35 | 31337 |
| 1776810600 | 26.3506 | -0.21 | -0.78 | 26.59 | 27.81 | 25.97 | 32540 |
| 1776724200 | 26.5588 | 0.95 | 3.69 | 27.28 | 27.28 | 25.99 | 18939 |
| 1776465000 | 25.6131 | -0.97 | -3.65 | 27.8 | 27.8 | 25.5411 | 34217 |
| 1776378600 | 26.5847 | 0.81 | 3.16 | 26.91 | 27.199 | 26.17 | 20841 |
| 1776292200 | 25.7706 | 1.78 | 7.42 | 25.21 | 25.99 | 25.21 | 15843 |
| 1776205800 | 23.99 | -0.94 | -3.76 | 24.75 | 25.63 | 23.59 | 15174 |
| 1776119400 | 24.9266 | 2.93 | 13.34 | 22.58 | 24.9557 | 22.525 | 41798 |
| 1775860200 | 21.9927 | -0.93 | -4.05 | 22.92 | 23 | 21.76 | 12897 |
| 1775773800 | 22.921 | -1.92 | -7.73 | 24.16 | 24.16 | 22.5 | 7557 |
| 1775687400 | 24.8422 | -0.27 | -1.09 | 25.3 | 26.04 | 24.8422 | 3882 |
| 1775601000 | 25.115 | -0.9 | -3.45 | 25.55 | 25.55 | 24.96 | 4014 |
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.
