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 | -0.229 | -1.13478691774 | 20.18 | 20.2899 | 19.35 | 9372 | 19.83730927 | SP |
| 4 | -0.389 | -1.91248770895 | 20.34 | 21.63 | 18.77 | 13898 | 20.31464235 | SP |
| 12 | 3.841 | 23.8423339541 | 16.11 | 21.63 | 15.695 | 9268 | 19.56485906 | SP |
| 26 | 3.221 | 19.252839211 | 16.73 | 21.63 | 15.695 | 10886 | 17.98910714 | SP |
| 52 | 5.941 | 42.4054246966 | 14.01 | 21.63 | 14.01 | 9790 | 17.25551197 | SP |
| 156 | 1.461 | 7.90156841536 | 18.49 | 21.63 | 10.41 | 10501 | 15.74068002 | SP |
| 260 | -5.709 | -22.2486360094 | 25.66 | 31.28 | 10.41 | 14695 | 19.47871486 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 19.951 | 0.23 | 1.17 | 19.85 | 20.145 | 19.85 | 9253 |
| 1781821800 | 19.7207 | 0.37 | 1.92 | 19.61 | 19.7207 | 19.55 | 7538 |
| 1781735400 | 19.35 | -0.36 | -1.80 | 19.74 | 19.79 | 19.35 | 6727 |
| 1781649000 | 19.7052 | -0.57 | -2.83 | 20.06 | 20.16 | 19.7052 | 10654 |
| 1781562600 | 20.28 | 0.54 | 2.76 | 20.18 | 20.2899 | 20.171 | 12570 |
| 1781303400 | 19.7361 | 0.21 | 1.08 | 19.65 | 19.79 | 19.62 | 9486 |
| 1781217000 | 19.525 | 0.75 | 4.02 | 19.03 | 19.525 | 18.875 | 11136 |
| 1781130600 | 18.77 | -0.62 | -3.20 | 19.23 | 19.3 | 18.77 | 12050 |
| 1781044200 | 19.39 | -0.39 | -1.97 | 20.03 | 20.08 | 18.94 | 26328 |
| 1780957800 | 19.7805 | 0.21 | 1.05 | 19.75 | 19.945 | 19.75 | 6635 |
| 1780698600 | 19.575 | -1.55 | -7.32 | 20.52 | 20.52 | 19.575 | 20478 |
| 1780612200 | 21.12 | -0.26 | -1.24 | 20.95 | 21.155 | 20.87 | 16083 |
| 1780525800 | 21.3841 | -0.19 | -0.86 | 21.37 | 21.48 | 21.21 | 27490 |
| 1780439400 | 21.57 | 0.77 | 3.68 | 21.06 | 21.63 | 21.06 | 18864 |
| 1780353000 | 20.805 | -0.01 | -0.03 | 20.72 | 20.9 | 20.62 | 17975 |
| 1780093800 | 20.8104 | -0.05 | -0.26 | 20.85 | 20.989 | 20.8 | 13167 |
| 1780007400 | 20.865 | 0.29 | 1.39 | 20.62 | 20.98 | 20.43 | 7841 |
| 1779921000 | 20.5787 | -0.09 | -0.44 | 20.66 | 20.66 | 20.44 | 8746 |
| 1779834600 | 20.67 | 0.67 | 3.35 | 20.34 | 20.69 | 20.34 | 16389 |
| 1779489000 | 20 | 0.54 | 2.77 | 19.66 | 20.03 | 19.66 | 6632 |
| 1779402600 | 19.4603 | 0.16 | 0.84 | 19.27 | 19.55 | 19.19 | 13146 |
| 1779316200 | 19.2988 | 0.43 | 2.28 | 18.9 | 19.2988 | 18.865 | 2520 |
| 1779229800 | 18.8684 | -0.51 | -2.61 | 18.9 | 19.02 | 18.66 | 8980 |
| 1779143400 | 19.3735 | -0.3 | -1.54 | 19.73 | 19.73 | 19.2801 | 10156 |
| 1778884200 | 19.6763 | -0.64 | -3.14 | 19.82 | 19.82 | 19.57 | 6259 |
| 1778797800 | 20.3146 | -0.04 | -0.17 | 20.31 | 20.38 | 20.22 | 4191 |
| 1778711400 | 20.35 | 0.6 | 3.04 | 19.83 | 20.42 | 19.83 | 7602 |
| 1778625000 | 19.75 | -0.43 | -2.13 | 19.93 | 19.93 | 19.4 | 6587 |
| 1778538600 | 20.18 | 0.26 | 1.31 | 19.97 | 20.255 | 19.97 | 12102 |
| 1778279400 | 19.92 | 0.28 | 1.43 | 19.84 | 19.96 | 19.74 | 4838 |
| 1778193000 | 19.64 | -0.14 | -0.71 | 20.12 | 20.12 | 19.581 | 11796 |
| 1778106600 | 19.78 | 0.39 | 2.01 | 19.51 | 19.795 | 19.47 | 15741 |
| 1778020200 | 19.39 | 0.25 | 1.31 | 19.29 | 19.44 | 19.29 | 12746 |
| 1777933800 | 19.14 | -0.09 | -0.47 | 19.25 | 19.3 | 19.11 | 7059 |
| 1777674600 | 19.23 | -0.07 | -0.34 | 19.28 | 19.29 | 19.18 | 12312 |
| 1777588200 | 19.295 | 0.65 | 3.46 | 18.87 | 19.295 | 18.81 | 9266 |
| 1777501800 | 18.65 | 0.38 | 2.08 | 18.7 | 18.8 | 18.59 | 6050 |
| 1777415400 | 18.27 | -0.5 | -2.64 | 18.42 | 18.42 | 18.2001 | 4624 |
| 1777329000 | 18.765 | -0.04 | -0.22 | 18.76 | 18.8091 | 18.65 | 12251 |
| 1777069800 | 18.8055 | 0.12 | 0.62 | 18.78 | 18.875 | 18.68 | 9805 |
| 1776983400 | 18.69 | -0.01 | -0.05 | 18.795 | 18.93 | 18.5 | 10630 |
| 1776897000 | 18.7 | 0.05 | 0.28 | 18.82 | 18.82 | 18.62 | 9724 |
| 1776810600 | 18.6477 | 0.03 | 0.15 | 18.79 | 18.96 | 18.61 | 6360 |
| 1776724200 | 18.6191 | -0.03 | -0.15 | 18.51 | 18.62 | 18.48 | 3315 |
| 1776465000 | 18.6466 | 0.4 | 2.20 | 18.68 | 18.87 | 18.6 | 8990 |
| 1776378600 | 18.245 | 0.33 | 1.84 | 18.12 | 18.25 | 18.06 | 9860 |
| 1776292200 | 17.9148 | 0.07 | 0.42 | 17.64 | 17.9148 | 17.64 | 4866 |
| 1776205800 | 17.84 | 0.18 | 1.00 | 17.71 | 17.855 | 17.71 | 3386 |
| 1776119400 | 17.6632 | 0.24 | 1.37 | 17.26 | 17.6632 | 17.26 | 3755 |
| 1775860200 | 17.4244 | 0.3 | 1.74 | 17.34 | 17.52 | 17.34 | 3038 |
| 1775773800 | 17.127 | 0.03 | 0.16 | 17.01 | 17.1481 | 16.97 | 754 |
| 1775687400 | 17.1 | 0.58 | 3.50 | 17.27 | 17.42 | 17.095 | 5324 |
| 1775601000 | 16.5216 | -0.12 | -0.73 | 16.57 | 16.6 | 16.2 | 5173 |
| 1775514600 | 16.6433 | 0.05 | 0.32 | 16.59 | 16.739999 | 16.57 | 3240 |
| 1775169000 | 16.590699 | -0.04 | -0.24 | 16.28 | 16.590699 | 16.2205 | 2598 |
| 1775082600 | 16.6299 | 0.18 | 1.12 | 16.64 | 16.735 | 16.579999 | 6334 |
| 1774996200 | 16.4455 | 0.69 | 4.39 | 15.87 | 16.4455 | 15.87 | 1774 |
| 1774909800 | 15.7535 | -0.1 | -0.61 | 16.11 | 16.145 | 15.695 | 4348 |
| 1774650600 | 15.85 | -0.35 | -2.15 | 16.18 | 16.18 | 15.85 | 14445 |
| 1774564200 | 16.199 | -0.46 | -2.78 | 16.39 | 16.524999 | 16.1901 | 12791 |
| 1774477800 | 16.6625 | 0.12 | 0.73 | 16.739999 | 16.87 | 16.631 | 11155 |
| 1774391400 | 16.541899 | -0.06 | -0.35 | 16.35 | 16.649999 | 16.35 | 7766 |
| 1774305000 | 16.6 | 0.65 | 4.11 | 16.36 | 16.68 | 16.36 | 9454 |
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.
