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 | -2.44 | -14.1449275362 | 17.25 | 17.66 | 14.71 | 1498011 | 16.71924196 | CS |
| 4 | -5.69 | -27.756097561 | 20.5 | 20.87 | 14.71 | 701121 | 17.12810965 | CS |
| 12 | -4.14 | -21.8469656992 | 18.95 | 29.52 | 14.71 | 533852 | 20.24976597 | CS |
| 26 | -14.61 | -49.6600951734 | 29.42 | 34.38 | 14.71 | 435193 | 21.80531268 | CS |
| 52 | -6.35 | -30.0094517958 | 21.16 | 34.38 | 14.71 | 275041 | 22.24869018 | CS |
| 156 | -10.34 | -41.1133200795 | 25.15 | 34.38 | 8.85 | 138055 | 20.29485621 | CS |
| 260 | -13.19 | -47.1071428571 | 28 | 34.38 | 8.85 | 91687 | 20.3970771 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 15.64 | -0.33 | -2.07 | 15.35 | 16.379999 | 15.25 | 608672 |
| 1782167400 | 15.97 | -1.01 | -5.95 | 16.239999 | 16.71 | 15.7101 | 673811 |
| 1781821800 | 16.98 | 0.08 | 0.47 | 16.93 | 17.11 | 16.09 | 3880765 |
| 1781735400 | 16.9 | -0.12 | -0.71 | 17.25 | 17.66 | 16.745 | 828794 |
| 1781649000 | 17.02 | -0.11 | -0.64 | 17.27 | 17.69 | 17.01 | 610919 |
| 1781562600 | 17.13 | 0.62 | 3.76 | 18.05 | 18.5 | 16.81 | 870889 |
| 1781303400 | 16.51 | 0.54 | 3.38 | 16 | 16.57 | 15.904 | 360690 |
| 1781217000 | 15.97 | 1.01 | 6.75 | 15.03 | 16.1599 | 15.02 | 491590 |
| 1781130600 | 14.96 | -0.51 | -3.30 | 15.01 | 15.68 | 14.88 | 408808 |
| 1781044200 | 15.47 | -0.91 | -5.56 | 16.55 | 16.735 | 15.3 | 616514 |
| 1780957800 | 16.379999 | -0.12 | -0.73 | 16.6 | 16.95 | 16.29 | 605708 |
| 1780698600 | 16.5 | -2.21 | -11.81 | 18.2 | 18.22 | 16.42 | 712180 |
| 1780612200 | 18.71 | 0.64 | 3.54 | 18.66 | 19.13 | 18.57 | 301012 |
| 1780525800 | 18.07 | -1.64 | -8.32 | 19.38 | 19.425 | 18.02 | 439743 |
| 1780439400 | 19.71 | 0.06 | 0.31 | 19.81 | 20.214 | 19.22 | 411226 |
| 1780353000 | 19.65 | -0.46 | -2.29 | 19.64 | 20.03 | 19.25 | 338134 |
| 1780093800 | 20.11 | 0.16 | 0.80 | 20 | 20.755 | 19.5 | 364642 |
| 1780007400 | 19.95 | 0.07 | 0.35 | 19.75 | 20.49 | 19.14 | 424214 |
| 1779921000 | 19.88 | -0.95 | -4.56 | 20.5 | 20.87 | 19.82 | 372988 |
| 1779834600 | 20.83 | 0.23 | 1.12 | 21.19 | 21.5 | 20.49 | 325438 |
| 1779489000 | 20.6 | -0.8 | -3.74 | 20.86 | 21.0699 | 20.36 | 275547 |
| 1779402600 | 21.4 | 0.23 | 1.09 | 20.73 | 21.8 | 20.44 | 255458 |
| 1779316200 | 21.17 | 1.04 | 5.17 | 20.46 | 21.17 | 19.98 | 365785 |
| 1779229800 | 20.13 | -0.59 | -2.85 | 20.39 | 21.02 | 19.82 | 446400 |
| 1779143400 | 20.72 | -1.72 | -7.66 | 22.15 | 22.8 | 20.4501 | 638481 |
| 1778884200 | 22.44 | -2.27 | -9.19 | 23.77 | 23.985 | 21.36 | 903975 |
| 1778797800 | 24.71 | -1.65 | -6.26 | 26.38 | 26.38 | 24.2 | 513602 |
| 1778711400 | 26.36 | -0.47 | -1.75 | 26.12 | 27 | 25.9 | 255418 |
| 1778625000 | 26.83 | -0.04 | -0.15 | 26.48 | 27.34 | 25.81 | 418567 |
| 1778538600 | 26.87 | -0.32 | -1.18 | 27.5 | 29.52 | 26.35 | 674026 |
| 1778279400 | 27.19 | 2.54 | 10.30 | 24.95 | 27.44 | 24.95 | 443732 |
| 1778193000 | 24.65 | 0.07 | 0.28 | 25 | 25.81 | 24.58 | 320519 |
| 1778106600 | 24.58 | 1.53 | 6.64 | 24.12 | 24.84 | 23.8 | 250275 |
| 1778020200 | 23.05 | 0.39 | 1.72 | 23 | 23.55 | 22.75 | 270726 |
| 1777933800 | 22.66 | -0.47 | -2.03 | 22.7 | 23.8603 | 22.39 | 327403 |
| 1777674600 | 23.13 | 0.18 | 0.78 | 23.11 | 23.59 | 22.4 | 311832 |
| 1777588200 | 22.95 | 1.04 | 4.75 | 22.53 | 23.94 | 22.445 | 624616 |
| 1777501800 | 21.91 | -0.64 | -2.84 | 22.06 | 22.45 | 21.66 | 347621 |
| 1777415400 | 22.55 | 0.1 | 0.45 | 21.89 | 22.74 | 21.41 | 310119 |
| 1777329000 | 22.45 | -0.39 | -1.71 | 22.49 | 22.79 | 22.21 | 219784 |
| 1777069800 | 22.84 | 0.84 | 3.82 | 22.16 | 22.94 | 21.8 | 290480 |
| 1776983400 | 22 | -1.61 | -6.82 | 23.25 | 23.26 | 21.5 | 305867 |
| 1776897000 | 23.61 | 1.24 | 5.54 | 22.9 | 24.145 | 22.63 | 376659 |
| 1776810600 | 22.37 | -1.96 | -8.06 | 24.05 | 24.44 | 22.23 | 360568 |
| 1776724200 | 24.33 | -0.38 | -1.54 | 24.5 | 24.71 | 24 | 360146 |
| 1776465000 | 24.71 | 0.59 | 2.45 | 24.7 | 26.095 | 24.66 | 440812 |
| 1776378600 | 24.12 | -0.7 | -2.82 | 24.77 | 24.89 | 23.95 | 406373 |
| 1776292200 | 24.82 | -0.9 | -3.50 | 25.33 | 25.9 | 24.69 | 418398 |
| 1776205800 | 25.72 | 1.61 | 6.68 | 24.85 | 25.82 | 24.385 | 578897 |
| 1776119400 | 24.11 | 0.79 | 3.39 | 23.6 | 24.2485 | 22.9424 | 531185 |
| 1775860200 | 23.32 | 1.75 | 8.11 | 21.65 | 23.45 | 21.65 | 584599 |
| 1775773800 | 21.57 | 0.41 | 1.94 | 20.89 | 22.065 | 20.57 | 408743 |
| 1775687400 | 21.16 | 1.77 | 9.13 | 21.14 | 22 | 20.5001 | 940616 |
| 1775601000 | 19.39 | 0.03 | 0.15 | 19.36 | 19.6 | 18.64 | 362807 |
| 1775514600 | 19.36 | -0.23 | -1.17 | 19.67 | 19.74 | 18.99 | 459998 |
| 1775169000 | 19.59 | 1.04 | 5.61 | 17.55 | 19.69 | 17.5 | 961205 |
| 1775082600 | 18.55 | -0.2 | -1.07 | 18.95 | 19.14 | 18.42 | 821609 |
| 1774996200 | 18.75 | 1.95 | 11.61 | 17 | 18.95 | 16.77 | 1100194 |
| 1774909800 | 16.8 | -0.31 | -1.81 | 17.2 | 17.4 | 16.37 | 1918363 |
| 1774650600 | 17.11 | 0.42 | 2.52 | 17.12 | 17.47 | 16.395 | 675476 |
| 1774564200 | 16.69 | -1.19 | -6.66 | 17.33 | 18.43 | 16.69 | 1888832 |
| 1774477800 | 17.88 | 0.71 | 4.14 | 18.08 | 18.42 | 17.49 | 486646 |
| 1774391400 | 17.17 | 0.06 | 0.35 | 16.81 | 17.295 | 16.7 | 480431 |
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.
