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 | 1.28 | 7.0835639181 | 18.07 | 20.1 | 17.84 | 156534 | 19.24865566 | SP |
| 4 | 0.33 | 1.73501577287 | 19.02 | 21.25 | 17.84 | 138662 | 19.25910573 | SP |
| 12 | -6.25 | -24.4140625 | 25.6 | 26.42 | 17.84 | 142206 | 20.27253926 | SP |
| 26 | -8.15 | -29.6363636364 | 27.5 | 27.75 | 17.84 | 139587 | 21.91875288 | SP |
| 52 | -6 | -23.6686390533 | 25.35 | 27.75 | 17.84 | 128793 | 23.34575934 | SP |
| 156 | -29.68 | -60.5343667143 | 49.03 | 72.19 | 17.84 | 179035 | 35.04911229 | SP |
| 260 | 14.24 | 278.66927593 | 5.11 | 84.94 | 4.045 | 263271 | 41.38983932 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 20.08 | 0.14 | 0.70 | 19.34 | 20.1 | 19.34 | 91393 |
| 1781735400 | 19.94 | 1.43 | 7.73 | 18.77 | 20.03 | 18.59 | 194057 |
| 1781649000 | 18.51 | -0.14 | -0.75 | 18.43 | 18.6499 | 18.0701 | 44179 |
| 1781562600 | 18.65 | 0.47 | 2.59 | 18.07 | 18.76 | 17.84 | 296508 |
| 1781303400 | 18.18 | -0.53 | -2.83 | 18.53 | 18.53 | 17.9832 | 103071 |
| 1781217000 | 18.71 | 0.12 | 0.65 | 18.46 | 18.931 | 18.349 | 147032 |
| 1781130600 | 18.59 | -0.05 | -0.27 | 18.48 | 18.59 | 18.2599 | 72206 |
| 1781044200 | 18.64 | -1.26 | -6.33 | 19.71 | 19.71 | 18.36 | 313230 |
| 1780957800 | 19.9 | 0.86 | 4.52 | 19.15 | 20 | 18.99 | 165915 |
| 1780698600 | 19.04 | -0.4 | -2.08 | 19.6 | 19.64 | 18.6 | 196273 |
| 1780612200 | 19.4438 | -1.26 | -6.07 | 19.9 | 20.21 | 19.44 | 158425 |
| 1780525800 | 20.7 | -0.04 | -0.19 | 20.85 | 20.85 | 20.05 | 60395 |
| 1780439400 | 20.74 | -0.31 | -1.47 | 20.92 | 21.25 | 20.67 | 59315 |
| 1780353000 | 21.05 | 1.02 | 5.09 | 20.3 | 21.05 | 20.3 | 90758 |
| 1780093800 | 20.03 | 0.61 | 3.14 | 19.61 | 20.23 | 19.54 | 59717 |
| 1780007400 | 19.42 | 0.29 | 1.52 | 19.17 | 19.56 | 19 | 142398 |
| 1779921000 | 19.13 | 0.14 | 0.74 | 19.17 | 19.17 | 18.68 | 162975 |
| 1779834600 | 18.99 | -0.24 | -1.25 | 19.02 | 19.18 | 18.78 | 138070 |
| 1779489000 | 19.23 | -0.01 | -0.05 | 19.15 | 19.57 | 18.93 | 183167 |
| 1779402600 | 19.24 | -0.17 | -0.88 | 19.72 | 19.93 | 19.24 | 99113 |
| 1779316200 | 19.41 | -0.68 | -3.38 | 20.01 | 20.025 | 19.3801 | 214389 |
| 1779229800 | 20.09 | -0.17 | -0.84 | 20.35 | 20.62 | 19.93 | 76671 |
| 1779143400 | 20.26 | -0.8 | -3.80 | 20.85 | 21.02 | 20.2325 | 88941 |
| 1778884200 | 21.06 | 1 | 4.99 | 20.3 | 21.109 | 20.3 | 132873 |
| 1778797800 | 20.06 | 0.38 | 1.93 | 19.54 | 20.1 | 19.45 | 53337 |
| 1778711400 | 19.68 | 0.49 | 2.55 | 19.21 | 20 | 19.21 | 74773 |
| 1778625000 | 19.19 | 0.02 | 0.10 | 19.28 | 19.53 | 19.04 | 182919 |
| 1778538600 | 19.17 | -0.29 | -1.49 | 19.12 | 19.3799 | 18.9 | 48708 |
| 1778279400 | 19.46 | 0.09 | 0.46 | 19.28 | 19.46 | 18.99 | 32838 |
| 1778193000 | 19.37 | 0.42 | 2.22 | 19.05 | 19.63 | 18.975 | 46795 |
| 1778106600 | 18.95 | -0.79 | -4.00 | 19.3 | 19.32 | 18.7 | 172997 |
| 1778020200 | 19.74 | -0.07 | -0.35 | 19.78 | 20.12 | 19.5801 | 155167 |
| 1777933800 | 19.81 | 0.28 | 1.43 | 19.63 | 20.05 | 19.35 | 244925 |
| 1777674600 | 19.53 | 0.16 | 0.83 | 19.22 | 19.6494 | 19.21 | 156277 |
| 1777588200 | 19.37 | -1.07 | -5.23 | 20.75 | 20.75 | 19.2867 | 306789 |
| 1777501800 | 20.44 | 0.19 | 0.94 | 20.32 | 20.62 | 19.9101 | 242512 |
| 1777415400 | 20.25 | -0.43 | -2.08 | 20.37 | 20.88 | 20.015 | 179103 |
| 1777329000 | 20.68 | 0.48 | 2.38 | 20.49 | 20.7 | 20 | 137564 |
| 1777069800 | 20.2 | 0.23 | 1.15 | 20 | 20.21 | 19.71 | 99463 |
| 1776983400 | 19.97 | -0.71 | -3.43 | 20.64 | 20.64 | 19.9 | 64097 |
| 1776897000 | 20.68 | 0.46 | 2.27 | 19.99 | 20.86 | 19.75 | 166805 |
| 1776810600 | 20.22 | 1.1 | 5.75 | 19.07 | 20.26 | 19.07 | 144197 |
| 1776724200 | 19.12 | -0.19 | -0.98 | 19.5 | 19.5 | 19.1 | 172099 |
| 1776465000 | 19.31 | -0.91 | -4.50 | 20.01 | 20.12 | 19.23 | 257932 |
| 1776378600 | 20.22 | -0.54 | -2.60 | 20.87 | 20.87 | 20.19 | 121177 |
| 1776292200 | 20.76 | 0.06 | 0.29 | 20.73 | 21.19 | 20.73 | 90700 |
| 1776205800 | 20.7 | -0.65 | -3.04 | 21.27 | 21.5899 | 20.68 | 198826 |
| 1776119400 | 21.35 | -0.3 | -1.39 | 22.01 | 22.05 | 21.33 | 93376 |
| 1775860200 | 21.65 | -0.06 | -0.28 | 21.65 | 21.9 | 21.4267 | 83446 |
| 1775773800 | 21.71 | -0.52 | -2.34 | 22.32 | 22.5 | 21.18 | 249264 |
| 1775687400 | 22.23 | -1.17 | -5.00 | 22.37 | 22.71 | 22.08 | 229216 |
| 1775601000 | 23.4 | 0.08 | 0.34 | 23.63 | 23.91 | 23.16 | 157324 |
| 1775514600 | 23.32 | -0.25 | -1.06 | 23.78 | 23.78 | 23.15 | 77388 |
| 1775169000 | 23.57 | -1.09 | -4.42 | 25.25 | 25.25 | 23.42 | 180247 |
| 1775082600 | 24.66 | -0.33 | -1.32 | 25 | 25.05 | 24.39 | 132276 |
| 1774996200 | 24.99 | -1.18 | -4.51 | 25.39 | 25.84 | 24.375 | 136901 |
| 1774909800 | 26.17 | -0.34 | -1.28 | 25.6 | 26.42 | 25.0773 | 125223 |
| 1774650600 | 26.51 | 0.6 | 2.32 | 25.99 | 26.6401 | 25.7103 | 94736 |
| 1774564200 | 25.91 | -0.07 | -0.27 | 26.4 | 26.44 | 25.3607 | 170642 |
| 1774477800 | 25.98 | 0.09 | 0.35 | 25.4 | 26.29 | 25.38 | 92298 |
| 1774391400 | 25.89 | 0.37 | 1.45 | 25.96 | 26.02 | 25.15 | 175408 |
| 1774305000 | 25.52 | -0.61 | -2.33 | 24.45 | 25.58 | 24.45 | 239823 |
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.
