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 | -2.7 | -13.3465150766 | 20.23 | 20.38 | 17.5 | 268382 | 18.83421589 | CS |
| 4 | -2.18 | -11.0603754439 | 19.71 | 21.8 | 17.5 | 262610 | 19.89054098 | CS |
| 12 | -8.57 | -32.8352490421 | 26.1 | 26.98 | 17.5 | 218933 | 21.55370321 | CS |
| 26 | -12.47 | -41.5666666667 | 30 | 34 | 17.5 | 312563 | 25.79946333 | CS |
| 52 | -3.36 | -16.0842508377 | 20.89 | 38.75 | 17.5 | 274097 | 27.06610612 | CS |
| 156 | 4.85 | 38.2492113565 | 12.68 | 38.75 | 8.805 | 137425 | 22.35626832 | CS |
| 260 | 5.21 | 42.288961039 | 12.32 | 38.75 | 8.7487 | 100788 | 20.65758018 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 17.76 | -1.24 | -6.53 | 18.72 | 18.81 | 17.62 | 538962 |
| 1783636200 | 19 | 0.72 | 3.94 | 18.49 | 19.06 | 18.4 | 279120 |
| 1783549800 | 18.28 | -0.63 | -3.33 | 18.5 | 18.895 | 18.12 | 319683 |
| 1783463400 | 18.91 | -0.41 | -2.12 | 19.21 | 19.4082 | 18.62 | 243204 |
| 1783377000 | 19.32 | -0.77 | -3.83 | 20.23 | 20.38 | 19.15 | 231520 |
| 1783031400 | 20.09 | 0.84 | 4.36 | 19.62 | 20.45 | 19.62 | 196405 |
| 1782945000 | 19.25 | 0.15 | 0.79 | 19.07 | 19.78 | 19.07 | 144130 |
| 1782858600 | 19.1 | -0.33 | -1.70 | 19.48 | 19.5 | 18.99 | 113310 |
| 1782772200 | 19.43 | -0.38 | -1.92 | 19.99 | 19.99 | 19.15 | 182261 |
| 1782513000 | 19.81 | 0.32 | 1.64 | 19.46 | 20.21 | 19.46 | 258574 |
| 1782426600 | 19.49 | -0.1 | -0.51 | 19.99 | 19.99 | 19.2 | 160522 |
| 1782340200 | 19.59 | -0.61 | -3.02 | 19.81 | 20.11 | 19.51 | 516411 |
| 1782253800 | 20.2 | -0.41 | -1.99 | 19.96 | 20.56 | 19.665 | 384134 |
| 1782167400 | 20.61 | -0.25 | -1.20 | 20.48 | 20.75 | 20.125 | 181043 |
| 1781821800 | 20.86 | 0.34 | 1.66 | 20.91 | 21.13 | 20.29 | 424428 |
| 1781735400 | 20.52 | -0.89 | -4.16 | 21.09 | 21.8 | 20.43 | 367976 |
| 1781649000 | 21.41 | 0.43 | 2.05 | 21.19 | 21.59 | 20.935 | 150456 |
| 1781562600 | 20.98 | 0.8 | 3.96 | 21.35 | 21.75 | 20.94 | 392574 |
| 1781303400 | 20.18 | 0.71 | 3.65 | 19.71 | 20.31 | 19.53 | 181220 |
| 1781217000 | 19.47 | 0.72 | 3.84 | 18.75 | 19.6 | 18.62 | 229845 |
| 1781130600 | 18.75 | -0.25 | -1.32 | 18.69 | 19.09 | 18.45 | 328086 |
| 1781044200 | 19 | -0.69 | -3.50 | 19.87 | 20.24 | 18.92 | 510132 |
| 1780957800 | 19.69 | -0.26 | -1.30 | 20 | 20.61 | 19.59 | 178491 |
| 1780698600 | 19.95 | -1.35 | -6.34 | 20.94 | 20.99 | 19.91 | 223659 |
| 1780612200 | 21.3 | 0.45 | 2.16 | 21.01 | 21.69 | 20.88 | 122624 |
| 1780525800 | 20.85 | -0.57 | -2.66 | 21.16 | 21.42 | 20.68 | 244094 |
| 1780439400 | 21.42 | -0.89 | -3.99 | 22 | 22.32 | 21.21 | 283663 |
| 1780353000 | 22.31 | -1.45 | -6.10 | 23.25 | 23.55 | 22.195 | 327677 |
| 1780093800 | 23.76 | 0.05 | 0.21 | 23.64 | 24.19 | 23.185 | 101542 |
| 1780007400 | 23.71 | 0.6 | 2.60 | 23.02 | 24.08 | 22.64 | 248650 |
| 1779921000 | 23.11 | -0.53 | -2.24 | 23.06 | 23.63 | 23.03 | 158975 |
| 1779834600 | 23.64 | 0.84 | 3.68 | 23.09 | 23.72 | 22.845 | 167905 |
| 1779489000 | 22.8 | -0.29 | -1.26 | 22.87 | 23.69 | 22.26 | 159998 |
| 1779402600 | 23.09 | 0.13 | 0.57 | 22.56 | 23.2 | 22.25 | 175667 |
| 1779316200 | 22.96 | -0.16 | -0.69 | 23.06 | 23.6 | 22.634 | 219562 |
| 1779229800 | 23.12 | -0.57 | -2.41 | 23.33 | 23.65 | 22.8 | 184756 |
| 1779143400 | 23.69 | 0.65 | 2.82 | 23.43 | 24.3499 | 23.33 | 245710 |
| 1778884200 | 23.04 | -0.88 | -3.68 | 24.07 | 24.29 | 22.5 | 280098 |
| 1778797800 | 23.92 | -0.83 | -3.35 | 24.88 | 24.88 | 23.5 | 163994 |
| 1778711400 | 24.75 | -0.22 | -0.88 | 24.87 | 25.13 | 23.61 | 271410 |
| 1778625000 | 24.97 | 0.69 | 2.84 | 23.78 | 25.16 | 23.2 | 343151 |
| 1778538600 | 24.28 | 0.36 | 1.51 | 24.25 | 25.36 | 23.9 | 291847 |
| 1778279400 | 23.92 | 0.57 | 2.44 | 23.56 | 24.33 | 23.44 | 88825 |
| 1778193000 | 23.35 | 0.58 | 2.55 | 23.1 | 24.58 | 23 | 182667 |
| 1778106600 | 22.77 | 0.65 | 2.94 | 23.09 | 23.94 | 22.64 | 123341 |
| 1778020200 | 22.12 | 0.81 | 3.80 | 21.8 | 22.38 | 21.5 | 145297 |
| 1777933800 | 21.31 | -1.31 | -5.79 | 22.41 | 22.8499 | 21.215 | 204755 |
| 1777674600 | 22.62 | -0.28 | -1.22 | 23 | 23.2 | 22.51 | 97615 |
| 1777588200 | 22.9 | 0.31 | 1.37 | 22.89 | 23.25 | 22.2607 | 140510 |
| 1777501800 | 22.59 | -0.26 | -1.14 | 22.74 | 22.86 | 22.21 | 251831 |
| 1777415400 | 22.85 | -1.48 | -6.08 | 23.79 | 24.005 | 22.83 | 201542 |
| 1777329000 | 24.33 | -0.93 | -3.68 | 25.03 | 25.26 | 24.33 | 101054 |
| 1777069800 | 25.26 | 0.66 | 2.68 | 24.58 | 25.33 | 24.0001 | 117598 |
| 1776983400 | 24.6 | -0.07 | -0.28 | 24.3 | 25 | 24 | 98032 |
| 1776897000 | 24.67 | 0.32 | 1.31 | 24.81 | 25.495 | 24.62 | 89103 |
| 1776810600 | 24.35 | -1.79 | -6.85 | 26 | 26.4587 | 24.35 | 131843 |
| 1776724200 | 26.14 | -0.05 | -0.19 | 25.76 | 26.345 | 25.65 | 162633 |
| 1776465000 | 26.19 | 0.72 | 2.83 | 26.1 | 26.98 | 26 | 154001 |
| 1776378600 | 25.47 | 0.4 | 1.60 | 25.01 | 25.855 | 25.01 | 93280 |
| 1776292200 | 25.07 | -0.72 | -2.79 | 25.57 | 25.9 | 24.88 | 82835 |
| 1776205800 | 25.79 | 0.41 | 1.62 | 25.51 | 26.26 | 25.34 | 89834 |
| 1776119400 | 25.38 | 0.04 | 0.16 | 25 | 25.5 | 24.8284 | 102497 |
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.
