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 | -0.54 | -3.12319259688 | 17.29 | 17.58 | 15.885 | 2736387 | 16.78167865 | SP |
| 4 | -3.32 | -16.5421026408 | 20.07 | 20.31 | 14.64 | 3715318 | 16.92944977 | SP |
| 12 | -2.88 | -14.6714212939 | 19.63 | 23.415 | 14.64 | 3111579 | 19.63321273 | SP |
| 26 | -12.11 | -41.9611919612 | 28.86 | 32.19 | 14.64 | 6060553 | 22.48109746 | SP |
| 52 | -4.45 | -20.9905660377 | 21.2 | 45.785 | 14.64 | 6100462 | 28.63628223 | SP |
| 156 | 13.45 | 407.575757576 | 3.3 | 45.785 | 2.06 | 7023532 | 16.39158758 | SP |
| 260 | 13.45 | 407.575757576 | 3.3 | 45.785 | 2.06 | 7023532 | 16.39158758 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 16.21 | -0.28 | -1.70 | 16.629999 | 16.649999 | 15.885 | 2658854 |
| 1781735400 | 16.489999 | -0.57 | -3.34 | 16.7 | 17.06 | 16.43 | 2791972 |
| 1781649000 | 17.06 | -0.25 | -1.44 | 17.13 | 17.175 | 16.75 | 2274437 |
| 1781562600 | 17.31 | 1.48 | 9.35 | 17.29 | 17.58 | 17.15 | 3220283 |
| 1781303400 | 15.83 | -0.15 | -0.94 | 15.83 | 16.079999 | 15.71 | 2949593 |
| 1781217000 | 15.98 | 0.51 | 3.30 | 15.65 | 16.085 | 15.51 | 3971972 |
| 1781130600 | 15.47 | -0.27 | -1.72 | 15.54 | 15.84 | 15.4101 | 2575149 |
| 1781044200 | 15.74 | -0.27 | -1.69 | 15.86 | 15.94 | 15.33 | 4766915 |
| 1780957800 | 16.01 | 1.06 | 7.09 | 16.05 | 16.2 | 15.92 | 2945452 |
| 1780698600 | 14.95 | -1.91 | -11.33 | 15.815 | 15.93 | 14.64 | 10944635 |
| 1780612200 | 16.86 | -0.27 | -1.58 | 16.73 | 17.035 | 16.655 | 3736776 |
| 1780525800 | 17.13 | -1 | -5.52 | 17.72 | 17.8192 | 17.055 | 3522677 |
| 1780439400 | 18.13 | -0.88 | -4.63 | 18.78 | 18.79 | 17.87 | 5159117 |
| 1780353000 | 19.01 | -0.13 | -0.68 | 18.75 | 19.05 | 18.57 | 3172877 |
| 1780093800 | 19.14 | 0.04 | 0.21 | 18.96 | 19.41 | 18.76 | 3495838 |
| 1780007400 | 19.1 | -0.4 | -2.05 | 18.84 | 19.25 | 18.66 | 3520052 |
| 1779921000 | 19.5 | -0.17 | -0.86 | 19.62 | 19.71 | 19.37 | 2023849 |
| 1779834600 | 19.67 | 0.07 | 0.36 | 20.07 | 20.31 | 19.4991 | 3145268 |
| 1779489000 | 19.6 | -0.73 | -3.59 | 20.2 | 20.23 | 19.53 | 3023048 |
| 1779402600 | 20.33 | 0.03 | 0.15 | 20.11 | 20.44 | 19.97 | 1651851 |
| 1779316200 | 20.3 | 0.25 | 1.25 | 20.18 | 20.39 | 20.06 | 1512725 |
| 1779229800 | 20.05 | -0.11 | -0.55 | 19.99 | 20.18 | 19.88 | 1553007 |
| 1779143400 | 20.16 | -0.94 | -4.45 | 20.32 | 20.33 | 19.72 | 4543814 |
| 1778884200 | 21.1 | -0.72 | -3.30 | 21.32 | 21.33 | 20.93 | 2214874 |
| 1778797800 | 21.82 | 0.4 | 1.87 | 21.45 | 22.025 | 21.31 | 2312265 |
| 1778711400 | 21.42 | -0.27 | -1.24 | 21.64 | 21.67 | 21.2 | 1556032 |
| 1778625000 | 21.69 | -0.53 | -2.39 | 21.68 | 21.71 | 21.41 | 2097498 |
| 1778538600 | 22.22 | 0.23 | 1.05 | 22.1 | 22.26 | 21.86 | 1831597 |
| 1778279400 | 21.99 | 0.2 | 0.92 | 21.57 | 22.03 | 21.5393 | 1668706 |
| 1778193000 | 21.79 | -0.51 | -2.29 | 22.07 | 22.07 | 21.63 | 2636461 |
| 1778106600 | 22.3 | -0.23 | -1.02 | 22.61 | 22.66 | 22.195 | 2062471 |
| 1778020200 | 22.53 | 0.16 | 0.72 | 22.71 | 22.78 | 22.39 | 2032579 |
| 1777933800 | 22.37 | 0.47 | 2.15 | 22.2 | 22.6099 | 22.105 | 2635501 |
| 1777674600 | 21.9 | 0.44 | 2.05 | 21.9 | 22.085 | 21.82 | 2407696 |
| 1777588200 | 21.46 | 0.28 | 1.32 | 21.41 | 21.58 | 21.31 | 1321511 |
| 1777501800 | 21.18 | -0.66 | -3.02 | 21.89 | 21.895 | 21.06 | 2410009 |
| 1777415400 | 21.84 | 0.12 | 0.55 | 21.55 | 21.87 | 21.45 | 1178483 |
| 1777329000 | 21.72 | -0.32 | -1.45 | 21.96 | 22.105 | 21.5 | 2487296 |
| 1777069800 | 22.04 | 0.08 | 0.36 | 22.06 | 22.11 | 21.84 | 2372676 |
| 1776983400 | 21.96 | -0.8 | -3.51 | 22.04 | 22.25 | 21.675 | 3057569 |
| 1776897000 | 22.76 | 0.94 | 4.31 | 22.875 | 23 | 22.63 | 3004276 |
| 1776810600 | 21.82 | -0.32 | -1.45 | 21.89 | 22.125 | 21.68 | 3060175 |
| 1776724200 | 22.14 | -0.92 | -3.99 | 22 | 22.24 | 21.625 | 3919276 |
| 1776465000 | 23.06 | 0.66 | 2.95 | 22.82 | 23.415 | 22.7 | 4449702 |
| 1776378600 | 22.4 | -0.15 | -0.67 | 22.3 | 22.42 | 21.68 | 3679161 |
| 1776292200 | 22.55 | 0.59 | 2.69 | 22.13 | 22.64 | 21.98 | 2784627 |
| 1776205800 | 21.96 | 0.49 | 2.28 | 22.53 | 22.93 | 21.87 | 4323797 |
| 1776119400 | 21.47 | 0.08 | 0.37 | 20.83 | 21.515 | 20.69 | 3740596 |
| 1775860200 | 21.39 | 0.35 | 1.66 | 21.06 | 21.42 | 20.95 | 3159308 |
| 1775773800 | 21.04 | 0.08 | 0.38 | 20.66 | 21.15 | 20.45 | 2177447 |
| 1775687400 | 20.96 | 0.92 | 4.59 | 21.44 | 21.5 | 20.73 | 3164569 |
| 1775601000 | 20.04 | -0.3 | -1.47 | 19.74 | 20.06 | 19.525 | 4061514 |
| 1775514600 | 20.34 | 0.76 | 3.88 | 20.34 | 20.58 | 20.13 | 4175812 |
| 1775169000 | 19.58 | -0.72 | -3.55 | 19.23 | 19.67 | 19.1 | 3560196 |
| 1775082600 | 20.3 | 0.44 | 2.22 | 20.22 | 20.54 | 19.97 | 3534840 |
| 1774996200 | 19.86 | 0.7 | 3.65 | 19.49 | 20.11 | 19.3 | 4977680 |
| 1774909800 | 19.16 | 0.31 | 1.64 | 19.63 | 19.71 | 19.06 | 4143670 |
| 1774650600 | 18.85 | -0.55 | -2.84 | 18.89 | 19.03 | 18.655 | 4940587 |
| 1774564200 | 19.4 | -1.17 | -5.69 | 19.67 | 19.82 | 19.25 | 4116483 |
| 1774477800 | 20.57 | 0.53 | 2.64 | 20.68 | 20.8201 | 20.35 | 1838227 |
| 1774391400 | 20.04 | -0.38 | -1.86 | 20.36 | 20.47 | 19.91 | 4502277 |
| 1774305000 | 20.42 | 0.22 | 1.09 | 20.35 | 20.78 | 20.06 | 4752000 |
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.
