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 | 1.52 | 7.96228391828 | 19.09 | 21.2872 | 18.4801 | 401958 | 20.11722244 | SP |
| 4 | -0.35 | -1.66984732824 | 20.96 | 22.47 | 18.04 | 448214 | 20.44897479 | SP |
| 12 | -5.79 | -21.9318181818 | 26.4 | 30.374 | 18.04 | 475643 | 24.35943835 | SP |
| 26 | -21.36 | -50.8934953538 | 41.97 | 43.42 | 18.04 | 454570 | 27.81435784 | SP |
| 52 | 11.45 | 125 | 9.16 | 48.54 | 4.25 | 8016835 | 7.74487862 | SP |
| 156 | 0.21 | 1.02941176471 | 20.4 | 48.54 | 4.25 | 4514485 | 9.75405716 | SP |
| 260 | 0.21 | 1.02941176471 | 20.4 | 48.54 | 4.25 | 4514485 | 9.75405716 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 20.8 | 0.4 | 1.96 | 20.1 | 21.11 | 19.92 | 445603 |
| 1783031400 | 20.4 | 0.17 | 0.84 | 20.47 | 21.2872 | 20.3 | 291087 |
| 1782945000 | 20.23 | 1.32 | 6.98 | 18.98 | 20.7 | 18.96 | 503863 |
| 1782858600 | 18.91 | -0.57 | -2.93 | 19.09 | 19.19 | 18.4801 | 367277 |
| 1782772200 | 19.48 | 0.3 | 1.56 | 19.41 | 19.55 | 18.825 | 445678 |
| 1782513000 | 19.18 | 0.75 | 4.07 | 18.07 | 19.26 | 18.04 | 499583 |
| 1782426600 | 18.43 | -1.16 | -5.92 | 19.32 | 19.51 | 18.33 | 536048 |
| 1782340200 | 19.59 | -0.96 | -4.67 | 20.52 | 20.535 | 19.355 | 561535 |
| 1782253800 | 20.55 | -0.67 | -3.16 | 20.4 | 21.18 | 20.34 | 421606 |
| 1782167400 | 21.22 | 0.21 | 1.00 | 21.19 | 22.47 | 21.05 | 472968 |
| 1781821800 | 21.01 | -0.49 | -2.28 | 21.5 | 21.59 | 20.785 | 489725 |
| 1781735400 | 21.5 | -0.42 | -1.92 | 21.75 | 22.31 | 21.46 | 612486 |
| 1781649000 | 21.92 | -0.06 | -0.27 | 21.94 | 22.37 | 21.72 | 360136 |
| 1781562600 | 21.98 | 0.98 | 4.67 | 22.02 | 22.47 | 21.92 | 401707 |
| 1781303400 | 21 | -0.05 | -0.24 | 20.99 | 21.54 | 20.535 | 478632 |
| 1781217000 | 21.05 | 0.45 | 2.18 | 20.36 | 21.2 | 20.17 | 417792 |
| 1781130600 | 20.6 | -0.12 | -0.58 | 20.38 | 21.42 | 20.36 | 234293 |
| 1781044200 | 20.72 | -0.73 | -3.40 | 20.96 | 21.782 | 20.05 | 527826 |
| 1780957800 | 21.45 | 1.16 | 5.72 | 20.88 | 21.66 | 20.65 | 481709 |
| 1780698600 | 20.29 | -1.39 | -6.41 | 21.1 | 21.1 | 19.75 | 719617 |
| 1780612200 | 21.68 | -0.14 | -0.64 | 21.67 | 21.9599 | 21.42 | 393176 |
| 1780525800 | 21.82 | -1.3 | -5.62 | 22.84 | 22.8513 | 21.795 | 635062 |
| 1780439400 | 23.12 | -0.86 | -3.59 | 23.44 | 23.57 | 22.85 | 527958 |
| 1780353000 | 23.98 | -0.67 | -2.72 | 23.61 | 24.4 | 23.33 | 508157 |
| 1780093800 | 24.65 | 0.72 | 3.01 | 23.71 | 24.9701 | 23.58 | 464141 |
| 1780007400 | 23.93 | 0.64 | 2.75 | 22.64 | 23.982 | 22.4111 | 416643 |
| 1779921000 | 23.29 | -0.78 | -3.24 | 23.63 | 24.04 | 23.29 | 651798 |
| 1779834600 | 24.07 | -0.51 | -2.07 | 24.78 | 24.96 | 23.976 | 671910 |
| 1779489000 | 24.58 | -1.03 | -4.02 | 25.6 | 25.73 | 24.56 | 504398 |
| 1779402600 | 25.61 | -0.06 | -0.23 | 25.12 | 25.76 | 24.87 | 478644 |
| 1779316200 | 25.67 | -0.22 | -0.85 | 25.91 | 26.24 | 25.49 | 452613 |
| 1779229800 | 25.89 | 0.49 | 1.93 | 25.27 | 26.08 | 24.92 | 307811 |
| 1779143400 | 25.4 | -0.69 | -2.64 | 25.61 | 25.915 | 24.73 | 547362 |
| 1778884200 | 26.09 | -1.75 | -6.29 | 27.29 | 27.29 | 25.7499 | 634993 |
| 1778797800 | 27.84 | 0.34 | 1.24 | 26.93 | 29.065 | 26.3 | 719129 |
| 1778711400 | 27.5 | -0.54 | -1.93 | 27.79 | 27.79 | 27.09 | 600971 |
| 1778625000 | 28.04 | -0.99 | -3.41 | 28.6 | 29.225 | 27.33 | 391118 |
| 1778538600 | 29.03 | 1.84 | 6.77 | 27.25 | 29.21 | 26.5316 | 773964 |
| 1778279400 | 27.19 | 0.84 | 3.19 | 25.85 | 27.22 | 25.45 | 888407 |
| 1778193000 | 26.35 | -1.02 | -3.73 | 26.86 | 26.94 | 26.12 | 463727 |
| 1778106600 | 27.37 | -0.01 | -0.04 | 27.22 | 27.46 | 26.9 | 476451 |
| 1778020200 | 27.38 | -0.56 | -2.00 | 28.49 | 28.64 | 27.0198 | 404354 |
| 1777933800 | 27.94 | 1.27 | 4.76 | 27.51 | 28.4 | 27.44 | 439199 |
| 1777674600 | 26.67 | 0.48 | 1.83 | 26.64 | 26.985 | 26.47 | 253220 |
| 1777588200 | 26.19 | 0.2 | 0.77 | 25.51 | 26.42 | 25.24 | 270617 |
| 1777501800 | 25.99 | -1.6 | -5.80 | 26.79 | 26.79 | 25.445 | 579402 |
| 1777415400 | 27.59 | -0.24 | -0.86 | 27.25 | 27.77 | 26.915 | 255387 |
| 1777329000 | 27.83 | -0.37 | -1.31 | 28.14 | 28.755 | 27.7192 | 217637 |
| 1777069800 | 28.2 | 0.32 | 1.15 | 28.4 | 28.4199 | 27.81538 | 247491 |
| 1776983400 | 27.88 | -1.35 | -4.62 | 28.42 | 28.7271 | 27.4003 | 238468 |
| 1776897000 | 29.23 | 1.31 | 4.69 | 29.01 | 29.85 | 28.83 | 301851 |
| 1776810600 | 27.92 | -1.9 | -6.37 | 29.8 | 29.8 | 27.83 | 1039680 |
| 1776724200 | 29.82 | 0.6 | 2.05 | 28.52 | 29.9 | 28.46 | 306499 |
| 1776465000 | 29.22 | 0.78 | 2.74 | 29.03 | 30.374 | 28.76 | 921556 |
| 1776378600 | 28.44 | 0.07 | 0.25 | 28.09 | 28.46 | 27 | 270746 |
| 1776292200 | 28.37 | 1.44 | 5.35 | 27.02 | 28.4 | 26.85 | 303975 |
| 1776205800 | 26.93 | 1.11 | 4.30 | 26.4 | 27.2783 | 26.4 | 283984 |
| 1776119400 | 25.82 | 0.75 | 2.99 | 24.71 | 25.85 | 24.62 | 396965 |
| 1775860200 | 25.07 | -0.05 | -0.20 | 25.15 | 25.21 | 24.4 | 259676 |
| 1775773800 | 25.12 | -1.01 | -3.87 | 25.85 | 25.925 | 24.77 | 284803 |
| 1775687400 | 26.13 | 0.05 | 0.19 | 27.57 | 27.765 | 25.87 | 340830 |
| 1775601000 | 26.08 | 0.07 | 0.27 | 25.74 | 26.09 | 25 | 203354 |
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.
