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 | 0.0814 | 0.423517169615 | 19.22 | 19.43 | 19.05 | 259901 | 19.23444677 | SP |
| 4 | 0.3714 | 1.96196513471 | 18.93 | 19.43 | 18.58 | 249428 | 19.09663077 | SP |
| 12 | 0.1514 | 0.790600522193 | 19.15 | 19.6 | 18.58 | 231771 | 19.16673552 | SP |
| 26 | 1.7814 | 10.1678082192 | 17.52 | 19.76 | 17.405 | 292419 | 18.94653738 | SP |
| 52 | 1.4714 | 8.25238362311 | 17.83 | 19.76 | 16.84 | 256900 | 18.30861242 | SP |
| 156 | 2.8114 | 17.0491206792 | 16.49 | 19.76 | 15.32 | 191055 | 17.82740778 | SP |
| 260 | -0.5886 | -2.9592760181 | 19.89 | 21.84 | 15.32 | 183981 | 18.42658353 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 19.18 | -0.17 | -0.88 | 19.25 | 19.3 | 19.16 | 190206 |
| 1783031400 | 19.35 | 0.18 | 0.94 | 19.25 | 19.43 | 19.21 | 491708 |
| 1782945000 | 19.17 | 0.12 | 0.63 | 19.09 | 19.26 | 19.09 | 162605 |
| 1782858600 | 19.05 | -0.22 | -1.14 | 19.22 | 19.22 | 19.05 | 195086 |
| 1782772200 | 19.27 | -0.05 | -0.26 | 19.29 | 19.29 | 19.14 | 164335 |
| 1782513000 | 19.32 | 0.22 | 1.15 | 19.09 | 19.32 | 19.09 | 287953 |
| 1782426600 | 19.1 | 0.04 | 0.21 | 19.04 | 19.165 | 19.04 | 227071 |
| 1782340200 | 19.06 | -0.03 | -0.16 | 19.1 | 19.15 | 19.01 | 193588 |
| 1782253800 | 19.09 | 0.34 | 1.81 | 18.76 | 19.105 | 18.76 | 255685 |
| 1782167400 | 18.75 | 0.07 | 0.37 | 18.67 | 18.84 | 18.66 | 193619 |
| 1781821800 | 18.68 | 0.01 | 0.05 | 18.68 | 18.77 | 18.6104 | 155412 |
| 1781735400 | 18.67 | -0.29 | -1.53 | 18.92 | 18.99 | 18.58 | 240756 |
| 1781649000 | 18.96 | -0.1 | -0.52 | 19.06 | 19.13 | 18.91 | 186060 |
| 1781562600 | 19.06 | -0.23 | -1.19 | 19.27 | 19.295 | 19.025 | 550053 |
| 1781303400 | 19.29 | 0.13 | 0.68 | 19.22 | 19.335 | 19.22 | 217386 |
| 1781217000 | 19.16 | 0.02 | 0.10 | 19.22 | 19.33 | 19.16 | 165883 |
| 1781130600 | 19.14 | 0.14 | 0.74 | 19.1 | 19.26 | 19.0835 | 419310 |
| 1781044200 | 19 | 0.08 | 0.42 | 18.93 | 19.055 | 18.93 | 192980 |
| 1780957800 | 18.92 | -0.06 | -0.32 | 19 | 19.065 | 18.89 | 167460 |
| 1780698600 | 18.98 | 0.07 | 0.37 | 18.9 | 19.099 | 18.9 | 240139 |
| 1780612200 | 18.91 | 0.1 | 0.53 | 18.92 | 19.03 | 18.8596 | 268387 |
| 1780525800 | 18.81 | -0.37 | -1.93 | 19 | 19.055 | 18.8 | 202678 |
| 1780439400 | 19.18 | 0.09 | 0.47 | 19.05 | 19.22 | 19.05 | 168120 |
| 1780353000 | 19.09 | 0.02 | 0.10 | 19.07 | 19.145 | 19.03 | 229439 |
| 1780093800 | 19.07 | -0.22 | -1.14 | 19.22 | 19.2299 | 19.07 | 448856 |
| 1780007400 | 19.29 | -0.08 | -0.41 | 19.38 | 19.42 | 19.2622 | 138664 |
| 1779921000 | 19.37 | -0.08 | -0.41 | 19.43 | 19.525 | 19.36 | 193622 |
| 1779834600 | 19.45 | -0.09 | -0.46 | 19.5 | 19.57 | 19.37 | 257282 |
| 1779489000 | 19.54 | 0.03 | 0.15 | 19.56 | 19.6 | 19.43 | 171756 |
| 1779402600 | 19.51 | 0.02 | 0.10 | 19.43 | 19.57 | 19.3398 | 153878 |
| 1779316200 | 19.49 | 0.19 | 0.98 | 19.33 | 19.5 | 19.33 | 264405 |
| 1779229800 | 19.3 | 0 | 0.00 | 19.28 | 19.385 | 19.18 | 142818 |
| 1779143400 | 19.3 | 0.24 | 1.26 | 19.1 | 19.305 | 19.1 | 194315 |
| 1778884200 | 19.06 | -0.15 | -0.78 | 19.22 | 19.22 | 19.04 | 781352 |
| 1778797800 | 19.21 | 0.08 | 0.42 | 19.21 | 19.26 | 19.1468 | 109756 |
| 1778711400 | 19.13 | -0.17 | -0.88 | 19.24 | 19.24 | 19.07 | 151887 |
| 1778625000 | 19.3 | 0.13 | 0.68 | 19.2 | 19.355 | 19.07 | 456120 |
| 1778538600 | 19.17 | -0.15 | -0.78 | 19.36 | 19.43 | 19.1613 | 184890 |
| 1778279400 | 19.32 | 0.04 | 0.21 | 19.32 | 19.435 | 19.257 | 217293 |
| 1778193000 | 19.28 | 0.03 | 0.16 | 19.22 | 19.35 | 19.12 | 204426 |
| 1778106600 | 19.25 | -0.07 | -0.36 | 19.34 | 19.36 | 19.21 | 203294 |
| 1778020200 | 19.32 | 0 | 0.00 | 19.27 | 19.38 | 19.1525 | 117987 |
| 1777933800 | 19.32 | -0.19 | -0.97 | 19.48 | 19.48 | 19.28 | 171241 |
| 1777674600 | 19.51 | -0.02 | -0.10 | 19.55 | 19.55 | 19.439 | 114469 |
| 1777588200 | 19.53 | 0.35 | 1.82 | 19.22 | 19.53 | 19.2 | 186668 |
| 1777501800 | 19.18 | -0.1 | -0.52 | 19.29 | 19.305 | 19.11 | 243402 |
| 1777415400 | 19.28 | 0.08 | 0.42 | 19.34 | 19.36 | 19.2006 | 174525 |
| 1777329000 | 19.2 | 0.09 | 0.47 | 19.15 | 19.26 | 19.15 | 193297 |
| 1777069800 | 19.11 | -0.07 | -0.36 | 19.14 | 19.17 | 19.05 | 147593 |
| 1776983400 | 19.18 | 0.17 | 0.89 | 19.12 | 19.19 | 19.07 | 240447 |
| 1776897000 | 19.01 | -0.08 | -0.42 | 19.12 | 19.1793 | 18.98 | 198217 |
| 1776810600 | 19.09 | -0.16 | -0.83 | 19.25 | 19.26 | 19.045 | 265442 |
| 1776724200 | 19.25 | -0.07 | -0.36 | 19.26 | 19.3401 | 19.2 | 203760 |
| 1776465000 | 19.32 | 0.1 | 0.52 | 19.22 | 19.369 | 19.15 | 297711 |
| 1776378600 | 19.22 | 0.12 | 0.63 | 19.08 | 19.22 | 19.07 | 152090 |
| 1776292200 | 19.1 | -0.05 | -0.26 | 19.12 | 19.145 | 19.06 | 269672 |
| 1776205800 | 19.15 | -0.03 | -0.16 | 19.15 | 19.16 | 19.03 | 192922 |
| 1776119400 | 19.18 | -0.06 | -0.31 | 19.24 | 19.24 | 19.085 | 187593 |
| 1775860200 | 19.24 | -0.02 | -0.10 | 19.26 | 19.29 | 19.18 | 264696 |
| 1775773800 | 19.26 | 0.05 | 0.26 | 19.15 | 19.31 | 19.125 | 293296 |
| 1775687400 | 19.21 | 0.18 | 0.95 | 19.1 | 19.215 | 18.98 | 829351 |
| 1775601000 | 19.03 | 0 | 0.00 | 19.01 | 19.09 | 18.985 | 309463 |
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.
