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 | 1.74 | 9.2750533049 | 18.76 | 20.8 | 18.55 | 717764 | 19.79210635 | SP |
| 4 | -2 | -8.88888888889 | 22.5 | 22.98 | 17.09 | 622693 | 20.23108266 | SP |
| 12 | -6.71 | -24.6600514517 | 27.21 | 30.95 | 17.09 | 697078 | 24.71708809 | SP |
| 26 | -23.95 | -53.8807649044 | 44.45 | 48.75 | 17.09 | 585826 | 29.60768804 | SP |
| 52 | -17.34 | -45.8245243129 | 37.84 | 61.24 | 17.09 | 430892 | 35.70116117 | SP |
| 156 | -15.01 | -42.2697831597 | 35.51 | 61.24 | 17.09 | 585446 | 36.72285306 | SP |
| 260 | -18.02 | -46.7808930426 | 38.52 | 80.915 | 3.55 | 1253965 | 21.86875234 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 20.48 | -0.18 | -0.87 | 20.57 | 21.06 | 20.37 | 495248 |
| 1783377000 | 20.66 | 1 | 5.09 | 20.49 | 20.8 | 20.36 | 461691 |
| 1783031400 | 19.66 | -0.27 | -1.35 | 19.74 | 20.13 | 19.32 | 937503 |
| 1782945000 | 19.93 | 1.03 | 5.45 | 18.71 | 20.21 | 18.71 | 1006028 |
| 1782858600 | 18.9 | 0.23 | 1.23 | 18.76 | 19.23 | 18.55 | 465834 |
| 1782772200 | 18.67 | 0.54 | 2.98 | 18.77 | 19.08 | 18.5 | 649930 |
| 1782513000 | 18.13 | 0.43 | 2.43 | 17.09 | 18.225 | 17.09 | 696191 |
| 1782426600 | 17.7 | -1 | -5.35 | 18.13 | 18.1351 | 17.46 | 772872 |
| 1782340200 | 18.7 | -0.35 | -1.84 | 18.6 | 19.09 | 18.6 | 323196 |
| 1782253800 | 19.05 | -0.95 | -4.75 | 18.94 | 19.45 | 18.83 | 634017 |
| 1782167400 | 20 | -0.32 | -1.57 | 20 | 20.374 | 19.6 | 661012 |
| 1781821800 | 20.32 | -0.23 | -1.12 | 20.43 | 20.5 | 20.18 | 626673 |
| 1781735400 | 20.55 | -0.83 | -3.88 | 21.27 | 21.58 | 20.435 | 487160 |
| 1781649000 | 21.38 | -1.28 | -5.65 | 21.6 | 21.7 | 21.265 | 602506 |
| 1781562600 | 22.66 | 0.21 | 0.94 | 22.78 | 22.98 | 22.61 | 325184 |
| 1781303400 | 22.45 | -0.14 | -0.62 | 22.69 | 22.72 | 22.26 | 544197 |
| 1781217000 | 22.59 | 0.27 | 1.21 | 21.77 | 22.6 | 21.44 | 840456 |
| 1781130600 | 22.32 | 0.36 | 1.64 | 22.24 | 22.88 | 22.21 | 492358 |
| 1781044200 | 21.96 | 0.14 | 0.64 | 22.5 | 22.55 | 21.43 | 681665 |
| 1780957800 | 21.82 | -0.45 | -2.02 | 22.44 | 22.58 | 21.7903 | 675173 |
| 1780698600 | 22.27 | -1.28 | -5.44 | 23.33 | 23.33 | 22.06 | 834527 |
| 1780612200 | 23.55 | -0.2 | -0.84 | 23.81 | 24.4 | 23.55 | 305458 |
| 1780525800 | 23.75 | -1.98 | -7.70 | 24.52 | 24.52 | 23.6802 | 643512 |
| 1780439400 | 25.73 | 1.66 | 6.90 | 26 | 26.26 | 25.55 | 781084 |
| 1780353000 | 24.07 | 0.99 | 4.29 | 23.39 | 24.26 | 23.36 | 528150 |
| 1780093800 | 23.08 | 0.2 | 0.87 | 22.71 | 23.32 | 22.47 | 526843 |
| 1780007400 | 22.88 | -0.67 | -2.85 | 22.3 | 22.9335 | 22.1101 | 798345 |
| 1779921000 | 23.55 | -0.39 | -1.63 | 23.23 | 23.73 | 23.16 | 386689 |
| 1779834600 | 23.94 | 0.59 | 2.53 | 23.61 | 24.09 | 23.59 | 544022 |
| 1779489000 | 23.35 | -1.27 | -5.16 | 22.54 | 23.7111 | 22.43 | 1431549 |
| 1779402600 | 24.62 | -0.87 | -3.41 | 24.23 | 24.64 | 23.69 | 1022554 |
| 1779316200 | 25.49 | -0.37 | -1.43 | 25.57 | 25.66 | 25.04 | 2667066 |
| 1779229800 | 25.86 | 0.47 | 1.85 | 25.63 | 26.2388 | 25.59 | 431858 |
| 1779143400 | 25.39 | -0.27 | -1.05 | 25.86 | 25.87 | 25.17 | 540995 |
| 1778884200 | 25.66 | -1.93 | -7.00 | 26.4 | 26.43 | 25.6 | 1215439 |
| 1778797800 | 27.59 | -2.73 | -9.00 | 28.35 | 28.535 | 27.46 | 1771162 |
| 1778711400 | 30.32 | 2.7 | 9.78 | 27.62 | 30.62 | 27.595 | 2696573 |
| 1778625000 | 27.62 | -0.88 | -3.09 | 28.26 | 28.3 | 27.1 | 625350 |
| 1778538600 | 28.5 | 0.08 | 0.28 | 28.33 | 28.8989 | 28.25 | 598950 |
| 1778279400 | 28.42 | 0.05 | 0.18 | 29.13 | 29.41 | 28.13 | 647643 |
| 1778193000 | 28.37 | -0.48 | -1.66 | 29.08 | 29.17 | 28.205 | 585138 |
| 1778106600 | 28.85 | 2.26 | 8.50 | 27.33 | 28.96 | 27.22 | 933100 |
| 1778020200 | 26.59 | -0.12 | -0.45 | 26.855 | 27.07 | 26.53 | 436573 |
| 1777933800 | 26.71 | -0.32 | -1.18 | 26.85 | 27.241915 | 26.58 | 326682 |
| 1777674600 | 27.03 | 0.05 | 0.19 | 26.97 | 27.38 | 26.83 | 290486 |
| 1777588200 | 26.98 | 1.35 | 5.27 | 25.92 | 27.12 | 25.84 | 321515 |
| 1777501800 | 25.63 | -0.2 | -0.77 | 26.2 | 26.2 | 25.485 | 279639 |
| 1777415400 | 25.83 | -0.51 | -1.94 | 25.64 | 25.93 | 25.6 | 321713 |
| 1777329000 | 26.34 | -0.88 | -3.23 | 26.31 | 26.68 | 26.19 | 391673 |
| 1777069800 | 27.22 | 0.82 | 3.11 | 26.7 | 27.26 | 26.43 | 335936 |
| 1776983400 | 26.4 | -1.6 | -5.71 | 27.26 | 27.33 | 25.88 | 757629 |
| 1776897000 | 28 | -0.3 | -1.06 | 28.22 | 28.3701 | 27.88 | 610991 |
| 1776810600 | 28.3 | -1.77 | -5.89 | 29.71 | 29.71 | 28.18 | 676229 |
| 1776724200 | 30.07 | -0.28 | -0.92 | 29.75 | 30.2 | 29.5 | 325675 |
| 1776465000 | 30.35 | 0.51 | 1.71 | 30.5 | 30.95 | 30.18 | 825516 |
| 1776378600 | 29.84 | 1.03 | 3.58 | 29.82 | 30.36 | 29.375 | 606499 |
| 1776292200 | 28.81 | 0.46 | 1.62 | 28.1 | 28.93 | 28.02 | 362014 |
| 1776205800 | 28.35 | 1.22 | 4.50 | 27.21 | 28.41 | 27.21 | 465013 |
| 1776119400 | 27.13 | -0.01 | -0.04 | 26.4 | 27.15 | 26.18 | 325429 |
| 1775860200 | 27.14 | -0.12 | -0.44 | 27.57 | 27.695 | 27.07 | 227368 |
| 1775773800 | 27.26 | -0.63 | -2.26 | 27.3 | 27.44 | 26.565 | 643783 |
| 1775687400 | 27.89 | 1.96 | 7.56 | 28.34 | 28.5 | 27.74 | 617780 |
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.
