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 | -3 | -13.7048880767 | 21.89 | 22.14 | 18.68 | 906383 | 20.01577922 | SP |
| 4 | -4.66 | -19.7876857749 | 23.55 | 23.66 | 18.68 | 768354 | 21.26273577 | SP |
| 12 | -1.66 | -8.07785888078 | 20.55 | 23.98 | 18.54 | 1059400 | 20.89111143 | SP |
| 26 | 6.51 | 52.5848142165 | 12.38 | 23.98 | 11.885 | 1164466 | 18.74773702 | SP |
| 52 | 4.05 | 27.2911051213 | 14.84 | 23.98 | 11.885 | 751858 | 17.51000294 | SP |
| 156 | 4.77 | 33.7818696884 | 14.12 | 23.98 | 11.59 | 583384 | 16.22539311 | SP |
| 260 | 6.51 | 52.5848142165 | 12.38 | 23.98 | 11.3 | 806886 | 15.88606794 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 18.89 | 0.1 | 0.53 | 18.54 | 18.98 | 18.22 | 606482 |
| 1781735400 | 18.79 | -0.21 | -1.11 | 19 | 19.68 | 18.79 | 846949 |
| 1781649000 | 19 | -0.81 | -4.09 | 19.15 | 19.245 | 18.68 | 506995 |
| 1781562600 | 19.81 | -0.65 | -3.18 | 19.68 | 19.865 | 19.51 | 907850 |
| 1781303400 | 20.46 | -0.61 | -2.90 | 20.75 | 21.18 | 20.46 | 1070860 |
| 1781217000 | 21.07 | -0.79 | -3.61 | 21.89 | 22.14 | 20.9202 | 1199261 |
| 1781130600 | 21.86 | 0.49 | 2.29 | 21.64 | 22.18 | 21.61 | 626281 |
| 1781044200 | 21.37 | -0.58 | -2.64 | 21.45 | 21.63 | 20.908 | 851907 |
| 1780957800 | 21.95 | 0.46 | 2.14 | 21.97 | 22.048 | 21.7 | 604796 |
| 1780698600 | 21.49 | -0.45 | -2.05 | 21.74 | 21.75 | 21.34 | 608481 |
| 1780612200 | 21.94 | -0.6 | -2.66 | 21.95 | 22 | 21.735 | 545034 |
| 1780525800 | 22.54 | 0.5 | 2.27 | 22.38 | 22.61 | 22.25 | 337853 |
| 1780439400 | 22.04 | 0.23 | 1.05 | 21.76 | 22.0601 | 21.68 | 185446 |
| 1780353000 | 21.81 | 0.67 | 3.17 | 21.92 | 22.29 | 21.62 | 970238 |
| 1780093800 | 21.14 | -0.29 | -1.35 | 21.05 | 21.23 | 20.75 | 651394 |
| 1780007400 | 21.43 | 0.24 | 1.13 | 21.55 | 21.66 | 20.78 | 1293464 |
| 1779921000 | 21.19 | -0.65 | -2.98 | 21.17 | 21.48 | 21.03 | 699614 |
| 1779834600 | 21.84 | -0.66 | -2.93 | 21.89 | 22.18 | 21.84 | 888758 |
| 1779489000 | 22.5 | -0.31 | -1.36 | 22.63 | 22.93 | 22.18 | 752212 |
| 1779402600 | 22.81 | 0.08 | 0.35 | 23.55 | 23.66 | 22.395 | 1051341 |
| 1779316200 | 22.73 | -1.07 | -4.50 | 23.47 | 23.575 | 22.36 | 1551851 |
| 1779229800 | 23.8 | 0.49 | 2.10 | 23.87 | 23.93 | 23.46 | 557521 |
| 1779143400 | 23.31 | 0.18 | 0.78 | 22.99 | 23.98 | 22.88 | 1223078 |
| 1778884200 | 23.13 | 0.69 | 3.07 | 22.84 | 23.1678 | 22.795 | 692530 |
| 1778797800 | 22.44 | 0.07 | 0.31 | 22.16 | 22.455 | 22.12 | 333247 |
| 1778711400 | 22.37 | -0.49 | -2.14 | 22.66 | 22.78 | 22.29 | 507736 |
| 1778625000 | 22.86 | 0.69 | 3.11 | 22.82 | 22.949 | 22.66 | 464595 |
| 1778538600 | 22.17 | 0.84 | 3.94 | 21.77 | 22.395 | 21.705 | 804724 |
| 1778279400 | 21.33 | -0.03 | -0.14 | 21.05 | 21.525 | 21.02 | 828943 |
| 1778193000 | 21.36 | 0.13 | 0.61 | 20.62 | 21.54 | 20.44 | 1809560 |
| 1778106600 | 21.23 | -1.48 | -6.52 | 21.41 | 21.525 | 21.08 | 947912 |
| 1778020200 | 22.71 | -0.37 | -1.60 | 22.66 | 22.74 | 22.42 | 983631 |
| 1777933800 | 23.08 | 1.02 | 4.62 | 22.43 | 23.25 | 22.32 | 1213537 |
| 1777674600 | 22.06 | -0.31 | -1.39 | 22.12 | 22.24 | 21.56 | 1343895 |
| 1777588200 | 22.37 | -0.1 | -0.45 | 22.02 | 22.385 | 22.02 | 1060951 |
| 1777501800 | 22.47 | 0.91 | 4.22 | 22.35 | 22.57 | 22.21 | 1099930 |
| 1777415400 | 21.56 | 0.46 | 2.18 | 21.57 | 21.73 | 21.39 | 809657 |
| 1777329000 | 21.1 | 0.34 | 1.64 | 20.97 | 21.28 | 20.95 | 706776 |
| 1777069800 | 20.76 | -0.22 | -1.05 | 20.63 | 20.93 | 20.5 | 1188656 |
| 1776983400 | 20.98 | 0.53 | 2.59 | 20.64 | 21.31 | 20.64 | 1373391 |
| 1776897000 | 20.45 | 0.06 | 0.29 | 20.2 | 20.55 | 20.2 | 779008 |
| 1776810600 | 20.39 | 0.71 | 3.61 | 19.88 | 20.5 | 19.81 | 1021506 |
| 1776724200 | 19.68 | 0.55 | 2.88 | 19.615 | 19.93 | 19.57 | 524509 |
| 1776465000 | 19.13 | -1.06 | -5.25 | 18.95 | 19.25 | 18.54 | 1456594 |
| 1776378600 | 20.19 | 0.15 | 0.75 | 20.11 | 20.41 | 20.11 | 616620 |
| 1776292200 | 20.04 | 0.07 | 0.35 | 20.01 | 20.3102 | 19.96 | 523089 |
| 1776205800 | 19.97 | -0.41 | -2.01 | 20.33 | 20.36 | 19.91 | 955384 |
| 1776119400 | 20.38 | 0.67 | 3.40 | 20.54 | 20.75 | 20.18 | 1193669 |
| 1775860200 | 19.71 | 0.04 | 0.20 | 19.65 | 20.045 | 19.58 | 639278 |
| 1775773800 | 19.67 | 0.04 | 0.20 | 19.78 | 19.995 | 19.35 | 886360 |
| 1775687400 | 19.63 | -0.26 | -1.31 | 18.8 | 19.85 | 18.791 | 2532249 |
| 1775601000 | 19.89 | 0.1 | 0.51 | 19.93 | 20.31 | 19.62 | 2452505 |
| 1775514600 | 19.79 | 0.37 | 1.91 | 19.52 | 19.945 | 19.42 | 1464702 |
| 1775169000 | 19.42 | 0.39 | 2.05 | 19.73 | 19.7469 | 18.995 | 2917715 |
| 1775082600 | 19.03 | -0.64 | -3.25 | 19.18 | 19.2 | 18.92 | 2984093 |
| 1774996200 | 19.67 | -1.15 | -5.52 | 20.67 | 20.67 | 19.47 | 2513572 |
| 1774909800 | 20.82 | 0.1 | 0.48 | 20.85 | 20.98 | 20.715 | 1104924 |
| 1774650600 | 20.72 | 0.15 | 0.73 | 20.84 | 20.938 | 20.645 | 1847381 |
| 1774564200 | 20.57 | 0.47 | 2.34 | 20.55 | 20.761 | 20.34 | 931174 |
| 1774477800 | 20.1 | -0.22 | -1.08 | 19.77 | 20.3 | 19.73 | 1580595 |
| 1774391400 | 20.32 | 0.67 | 3.41 | 20.43 | 20.49 | 20.015 | 2277256 |
| 1774305000 | 19.65 | -1.15 | -5.53 | 19.81 | 19.93 | 18.855 | 4076860 |
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.
