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 | -0.02 | -0.0956937799043 | 20.9 | 20.98 | 20.73 | 302757 | 20.86935763 | SP |
| 4 | 0.02 | 0.0958772770853 | 20.86 | 21.2 | 20.57 | 310100 | 20.85658519 | SP |
| 12 | -0.2 | -0.948766603416 | 21.08 | 21.545 | 20.555 | 326816 | 21.00343985 | SP |
| 26 | -0.53 | -2.47547874825 | 21.41 | 21.94 | 20.36 | 444294 | 21.18254946 | SP |
| 52 | -0.41 | -1.92578675434 | 21.29 | 21.94 | 20.36 | 380459 | 21.22448916 | SP |
| 156 | -0.25 | -1.18315191671 | 21.13 | 21.94 | 19.24 | 354416 | 20.6808561 | SP |
| 260 | -5.39 | -20.5177007994 | 26.27 | 26.4 | 18.45 | 480020 | 21.19826262 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 20.88 | 0.13 | 0.63 | 20.85 | 20.93 | 20.8436 | 858217 |
| 1782945000 | 20.75 | -0.17 | -0.81 | 20.73 | 20.79 | 20.73 | 483298 |
| 1782858600 | 20.92 | -0.05 | -0.24 | 20.93 | 20.955 | 20.91 | 307919 |
| 1782772200 | 20.97 | 0.04 | 0.22 | 20.95 | 20.98 | 20.925 | 274269 |
| 1782513000 | 20.925 | 0.05 | 0.26 | 20.91 | 20.97 | 20.91 | 258191 |
| 1782426600 | 20.87 | 0.06 | 0.29 | 20.9 | 20.91 | 20.85 | 190106 |
| 1782340200 | 20.81 | -0.01 | -0.05 | 20.8 | 20.84 | 20.78 | 335099 |
| 1782253800 | 20.82 | -0.09 | -0.43 | 20.82 | 20.87 | 20.8 | 252022 |
| 1782167400 | 20.91 | -0.06 | -0.29 | 20.91 | 20.95 | 20.9 | 267997 |
| 1781821800 | 20.97 | -0.04 | -0.19 | 21.01 | 21.015 | 20.935 | 341773 |
| 1781735400 | 21.01 | -0.15 | -0.71 | 21.18 | 21.2 | 20.98 | 456452 |
| 1781649000 | 21.16 | 0.05 | 0.24 | 21.14 | 21.18 | 21.135 | 249649 |
| 1781562600 | 21.11 | 0.15 | 0.72 | 21.14 | 21.15 | 21.09 | 223290 |
| 1781303400 | 20.96 | 0.07 | 0.34 | 20.93 | 20.98 | 20.9 | 190119 |
| 1781217000 | 20.89 | 0.22 | 1.06 | 20.68 | 20.91 | 20.675 | 438244 |
| 1781130600 | 20.67 | -0.04 | -0.19 | 20.69 | 20.74 | 20.66 | 325854 |
| 1781044200 | 20.71 | 0.11 | 0.51 | 20.73 | 20.75 | 20.65 | 416443 |
| 1780957800 | 20.605 | 0.03 | 0.12 | 20.66 | 20.68 | 20.6 | 256626 |
| 1780698600 | 20.58 | -0.27 | -1.29 | 20.7 | 20.71 | 20.57 | 347128 |
| 1780612200 | 20.85 | 0.03 | 0.14 | 20.86 | 20.865 | 20.835 | 277422 |
| 1780525800 | 20.82 | -0.12 | -0.57 | 20.85 | 20.85 | 20.8 | 225605 |
| 1780439400 | 20.94 | 0.02 | 0.10 | 20.92 | 20.965 | 20.91 | 600644 |
| 1780353000 | 20.92 | -0.1 | -0.48 | 20.85 | 20.95 | 20.835 | 229168 |
| 1780093800 | 21.02 | 0.02 | 0.10 | 21.03 | 21.085 | 21.01 | 435832 |
| 1780007400 | 21 | 0.07 | 0.33 | 20.94 | 21.005 | 20.91 | 397690 |
| 1779921000 | 20.93 | 0.04 | 0.19 | 20.94 | 20.97 | 20.91 | 266011 |
| 1779834600 | 20.89 | 0.11 | 0.53 | 20.89 | 20.935 | 20.885 | 268121 |
| 1779489000 | 20.78 | -0.01 | -0.05 | 20.81 | 20.815 | 20.755 | 159542 |
| 1779402600 | 20.79 | 0.02 | 0.10 | 20.67 | 20.82 | 20.665 | 248982 |
| 1779316200 | 20.77 | 0.18 | 0.87 | 20.61 | 20.795 | 20.6 | 359853 |
| 1779229800 | 20.59 | -0.14 | -0.68 | 20.61 | 20.63 | 20.555 | 382301 |
| 1779143400 | 20.73 | 0.03 | 0.14 | 20.75 | 20.77 | 20.675 | 763521 |
| 1778884200 | 20.7 | -0.23 | -1.10 | 20.76 | 20.77 | 20.69 | 105251 |
| 1778797800 | 20.93 | 0 | 0.00 | 20.94 | 20.97 | 20.92 | 237061 |
| 1778711400 | 20.93 | -0.02 | -0.10 | 20.94 | 20.995 | 20.9205 | 307237 |
| 1778625000 | 20.95 | -0.16 | -0.76 | 20.96 | 20.98 | 20.92 | 208612 |
| 1778538600 | 21.11 | -0.07 | -0.33 | 21.1 | 21.125 | 21.08 | 290284 |
| 1778279400 | 21.18 | 0.09 | 0.43 | 21.17 | 21.1899 | 21.14 | 332534 |
| 1778193000 | 21.09 | -0.01 | -0.05 | 21.22 | 21.2294 | 21.075 | 206535 |
| 1778106600 | 21.1 | 0.2 | 0.96 | 21.06 | 21.13 | 21.056 | 437360 |
| 1778020200 | 20.9 | 0.1 | 0.48 | 20.86 | 20.9 | 20.81 | 294909 |
| 1777933800 | 20.8 | -0.16 | -0.76 | 20.87 | 20.905 | 20.76 | 265785 |
| 1777674600 | 20.96 | -0.08 | -0.38 | 20.97 | 21.035 | 20.9 | 505844 |
| 1777588200 | 21.04 | 0.13 | 0.62 | 20.98 | 21.065 | 20.9601 | 229099 |
| 1777501800 | 20.91 | -0.18 | -0.85 | 21 | 21 | 20.895 | 138918 |
| 1777415400 | 21.09 | -0.04 | -0.19 | 21.04 | 21.12 | 21.03 | 200361 |
| 1777329000 | 21.13 | -0.07 | -0.33 | 21.2 | 21.205 | 21.13 | 160363 |
| 1777069800 | 21.2 | 0.07 | 0.33 | 21.12 | 21.2 | 21.08 | 214033 |
| 1776983400 | 21.13 | -0.13 | -0.61 | 21.21 | 21.25 | 21.07 | 296357 |
| 1776897000 | 21.26 | 0.01 | 0.05 | 21.29 | 21.3187 | 21.24 | 134826 |
| 1776810600 | 21.25 | -0.17 | -0.79 | 21.38 | 21.4 | 21.225 | 284318 |
| 1776724200 | 21.42 | -0.04 | -0.19 | 21.4 | 21.422 | 21.36 | 219968 |
| 1776465000 | 21.46 | 0.16 | 0.77 | 21.49 | 21.545 | 21.45 | 1764547 |
| 1776378600 | 21.295 | -0.06 | -0.26 | 21.33 | 21.335 | 21.265 | 347718 |
| 1776292200 | 21.35 | -0.03 | -0.14 | 21.34 | 21.37 | 21.315 | 205833 |
| 1776205800 | 21.38 | 0.1 | 0.47 | 21.36 | 21.405 | 21.32 | 214078 |
| 1776119400 | 21.28 | 0.09 | 0.42 | 21.13 | 21.295 | 21.125 | 220855 |
| 1775860200 | 21.19 | 0.02 | 0.09 | 21.2 | 21.23 | 21.145 | 400366 |
| 1775773800 | 21.17 | 0.01 | 0.05 | 21.08 | 21.225 | 21.08 | 503100 |
| 1775687400 | 21.16 | 0.43 | 2.07 | 21.14 | 21.19 | 21.095 | 892533 |
| 1775601000 | 20.73 | 0.05 | 0.24 | 20.69 | 20.74 | 20.614 | 230792 |
| 1775514600 | 20.68 | 0.05 | 0.24 | 20.69 | 20.73 | 20.665 | 351915 |
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.
