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 | -1.65 | -7.67441860465 | 21.5 | 21.5 | 19.2 | 65500 | 19.92344682 | SP |
| 4 | 0.74 | 3.87231815803 | 19.11 | 21.76 | 18.26 | 84920 | 20.46556483 | SP |
| 12 | -1.2 | -5.70071258907 | 21.05 | 21.76 | 16.3 | 130947 | 18.79552315 | SP |
| 26 | -9.65 | -32.7118644068 | 29.5 | 30.36 | 15.65 | 110833 | 19.26247836 | SP |
| 52 | -15.35 | -43.6079545455 | 35.2 | 38.27 | 15.65 | 82628 | 24.3404066 | SP |
| 156 | 6.95 | 53.8759689922 | 12.9 | 51.08 | 8.305 | 128579 | 15.55212441 | SP |
| 260 | 7.61 | 62.1732026144 | 12.24 | 51.08 | 6.97 | 226064 | 15.10363661 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 19.85 | -0.19 | -0.95 | 19.89 | 20.31 | 19.75 | 19515 |
| 1783636200 | 20.04 | 0.58 | 2.98 | 19.68 | 20.0789 | 19.68 | 34490 |
| 1783549800 | 19.46 | -0.7 | -3.47 | 19.55 | 20.005 | 19.2 | 136748 |
| 1783463400 | 20.16 | -1.23 | -5.75 | 20.98 | 21 | 20.05 | 59962 |
| 1783377000 | 21.39 | 0.08 | 0.38 | 21.5 | 21.5 | 21.0672 | 30801 |
| 1783031400 | 21.31 | -0.33 | -1.51 | 21.39 | 21.56 | 20.99 | 34205 |
| 1782945000 | 21.637 | 0.29 | 1.34 | 21.45 | 21.76 | 21.17 | 72815 |
| 1782858600 | 21.35 | 0.36 | 1.72 | 20.9 | 21.38 | 20.59 | 55159 |
| 1782772200 | 20.99 | 0.21 | 1.01 | 20.69 | 21.08 | 20.51 | 32594 |
| 1782513000 | 20.78 | 0.19 | 0.92 | 20.65 | 20.88 | 20.58 | 93758 |
| 1782426600 | 20.59 | -0.42 | -2.00 | 21.25 | 21.41 | 20.45 | 86110 |
| 1782340200 | 21.01 | 0.55 | 2.69 | 20.96 | 21.45 | 20.88 | 131331 |
| 1782253800 | 20.46 | -0.26 | -1.25 | 20.66 | 20.88 | 20.37 | 53904 |
| 1782167400 | 20.72 | -0.56 | -2.63 | 21.18 | 21.39 | 20.72 | 170501 |
| 1781821800 | 21.28 | 0.7 | 3.40 | 20.95 | 21.65 | 20.95 | 106222 |
| 1781735400 | 20.58 | 0.5 | 2.49 | 20.05 | 20.67 | 20.05 | 104079 |
| 1781649000 | 20.08 | 0.15 | 0.75 | 20.33 | 20.34 | 20.02 | 69119 |
| 1781562600 | 19.93 | 1.33 | 7.15 | 20.21 | 20.24 | 19.61 | 161217 |
| 1781303400 | 18.6 | -0.31 | -1.64 | 19.11 | 19.25 | 18.26 | 95538 |
| 1781217000 | 18.91 | 0.74 | 4.07 | 17.82 | 18.91 | 17.77 | 129995 |
| 1781130600 | 18.17 | -0.59 | -3.14 | 18.42 | 18.44 | 17.68 | 117608 |
| 1781044200 | 18.76 | 0.62 | 3.41 | 18.28 | 19.08 | 18.28 | 171569 |
| 1780957800 | 18.1417 | -0.4 | -2.15 | 18.29 | 18.29 | 17.7789 | 33647 |
| 1780698600 | 18.54 | 0.66 | 3.69 | 17.88 | 18.58 | 17.88 | 51583 |
| 1780612200 | 17.88 | -0.01 | -0.06 | 18.02 | 18.21 | 17.7431 | 64614 |
| 1780525800 | 17.89 | -0.49 | -2.67 | 18.21 | 18.345 | 17.51 | 78647 |
| 1780439400 | 18.38 | -0.44 | -2.34 | 18.94 | 18.94 | 18.28 | 55102 |
| 1780353000 | 18.82 | -0.65 | -3.34 | 19.06 | 19.13 | 18.47 | 169899 |
| 1780093800 | 19.47 | 0.4 | 2.10 | 19.28 | 19.7 | 19.2285 | 188231 |
| 1780007400 | 19.07 | 0.02 | 0.10 | 18.67 | 19.2199 | 18.575 | 150391 |
| 1779921000 | 19.05 | 0.58 | 3.14 | 19 | 19.3206 | 18.71 | 110094 |
| 1779834600 | 18.47 | 0.95 | 5.42 | 17.89 | 18.47 | 17.46 | 112128 |
| 1779489000 | 17.52 | -0.16 | -0.90 | 17.79 | 17.85 | 17.43 | 59964 |
| 1779402600 | 17.68 | 0.36 | 2.08 | 16.99 | 17.9209 | 16.9 | 79067 |
| 1779316200 | 17.32 | 0.84 | 5.10 | 16.73 | 17.36 | 16.3 | 546010 |
| 1779229800 | 16.48 | -0.44 | -2.60 | 16.79 | 16.97 | 16.41 | 254460 |
| 1779143400 | 16.92 | -0.64 | -3.64 | 17.76 | 17.96 | 16.83 | 325509 |
| 1778884200 | 17.56 | -0.85 | -4.62 | 18.12 | 18.16 | 17.56 | 93231 |
| 1778797800 | 18.41 | -0.28 | -1.47 | 18.81 | 18.81 | 18.34 | 91235 |
| 1778711400 | 18.685 | -0.05 | -0.24 | 18.86 | 19.1 | 18.65 | 61568 |
| 1778625000 | 18.73 | -0.24 | -1.27 | 18.68 | 18.95 | 18.5597 | 86229 |
| 1778538600 | 18.97 | -1.08 | -5.39 | 19.56 | 19.615 | 18.965 | 116271 |
| 1778279400 | 20.05 | 0.22 | 1.11 | 19.96 | 20.17 | 19.6601 | 72871 |
| 1778193000 | 19.83 | 0.68 | 3.55 | 19.8 | 20.3645 | 19.76 | 185815 |
| 1778106600 | 19.15 | 1.46 | 8.25 | 18.89 | 19.33 | 18.64 | 610315 |
| 1778020200 | 17.69 | -0.02 | -0.11 | 17.8 | 17.96 | 17.5 | 83825 |
| 1777933800 | 17.71 | -0.31 | -1.72 | 18.14 | 18.37 | 17.62 | 424795 |
| 1777674600 | 18.02 | 0.44 | 2.50 | 17.88 | 18.35 | 17.6 | 392017 |
| 1777588200 | 17.58 | -0.31 | -1.73 | 18.39 | 18.54 | 17.45 | 305382 |
| 1777501800 | 17.89 | -0.88 | -4.69 | 18.41 | 18.47 | 17.87 | 75432 |
| 1777415400 | 18.77 | -0.63 | -3.25 | 18.88 | 18.99 | 18.55 | 92650 |
| 1777329000 | 19.4 | 0.08 | 0.41 | 19.21 | 19.49 | 18.82 | 44689 |
| 1777069800 | 19.32 | 0.08 | 0.42 | 19.37 | 19.7768 | 19.29 | 83843 |
| 1776983400 | 19.24 | -0.29 | -1.48 | 19.37 | 19.58 | 19.11 | 52040 |
| 1776897000 | 19.53 | -0.48 | -2.40 | 19.76 | 19.76 | 19.41 | 84597 |
| 1776810600 | 20.01 | -0.58 | -2.82 | 20.48 | 20.6299 | 19.95 | 42085 |
| 1776724200 | 20.59 | -0.08 | -0.39 | 20.42 | 20.795 | 20.14 | 59014 |
| 1776465000 | 20.67 | 1.13 | 5.78 | 21.05 | 21.75 | 20.58 | 179029 |
| 1776378600 | 19.54 | -0.6 | -2.98 | 20.08 | 20.08 | 19.4 | 74207 |
| 1776292200 | 20.14 | 0.11 | 0.55 | 20.21 | 20.4001 | 19.83 | 50766 |
| 1776205800 | 20.03 | 0.85 | 4.43 | 19.62 | 20.32 | 19.62 | 109199 |
| 1776119400 | 19.18 | -0.15 | -0.78 | 18.87 | 19.5143 | 18.81 | 105953 |
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.
