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 | 3.46 | 19.4163860831 | 17.82 | 21.26 | 17.77 | 111990 | 19.60561052 | SP |
| 4 | 4.29 | 25.2501471454 | 16.99 | 21.26 | 16.9 | 105394 | 18.8877691 | SP |
| 12 | 4.19 | 24.5172615565 | 17.09 | 21.75 | 15.65 | 146248 | 18.34640957 | SP |
| 26 | -11.93 | -35.9229147847 | 33.21 | 34.2972 | 15.65 | 104803 | 19.57481496 | SP |
| 52 | -13.6 | -38.9908256881 | 34.88 | 38.27 | 15.65 | 81232 | 24.97218437 | SP |
| 156 | 7.59 | 55.4419284149 | 13.69 | 51.08 | 8.305 | 131199 | 15.43452938 | SP |
| 260 | 8.78 | 70.24 | 12.5 | 51.08 | 6.97 | 229374 | 15.01878632 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 116155 |
| 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 |
| 1775860200 | 19.33 | 0.28 | 1.47 | 19.19 | 19.59 | 19.0807 | 68142 |
| 1775773800 | 19.05 | 0.49 | 2.64 | 18.52 | 19.15 | 17.975 | 146167 |
| 1775687400 | 18.56 | 1.2 | 6.91 | 19.3 | 19.63 | 18.49 | 302687 |
| 1775601000 | 17.36 | -0.28 | -1.59 | 17.52 | 17.55 | 17 | 96012 |
| 1775514600 | 17.64 | -0.25 | -1.40 | 17.99 | 18.05 | 17.63 | 80134 |
| 1775169000 | 17.89 | -0.16 | -0.89 | 17.17 | 18.04 | 16.83 | 129792 |
| 1775082600 | 18.05 | 1.23 | 7.31 | 17.67 | 18.38 | 17.17 | 325667 |
| 1774996200 | 16.82 | 0.41 | 2.50 | 16.399999 | 17.41 | 15.96 | 239141 |
| 1774909800 | 16.41 | 0.34 | 2.12 | 15.82 | 16.48 | 15.65 | 151943 |
| 1774650600 | 16.07 | -0.56 | -3.37 | 16.629999 | 16.629999 | 16 | 102603 |
| 1774564200 | 16.631 | -0.54 | -3.14 | 17.09 | 17.169 | 16.46 | 134031 |
| 1774477800 | 17.17 | 0.04 | 0.23 | 17.32 | 17.32 | 16.95 | 162416 |
| 1774391400 | 17.13 | -0.69 | -3.87 | 17.75 | 17.75 | 16.75 | 186670 |
| 1774305000 | 17.82 | -0.44 | -2.41 | 18.82 | 19.01 | 17.715 | 317826 |
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.
