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 | -1.45 | -8.07799442897 | 17.95 | 18 | 16.55 | 1412310 | 17.30584494 | SP |
| 4 | -4.56 | -21.6524216524 | 21.06 | 21.31 | 15.35 | 2367911 | 17.75678778 | SP |
| 12 | -4 | -19.512195122 | 20.5 | 24.59 | 15.35 | 2183222 | 20.71927037 | SP |
| 26 | -12.86 | -43.8010899183 | 29.36 | 33.98 | 15.35 | 3856087 | 22.92409088 | SP |
| 52 | -5.99 | -26.634059582 | 22.49 | 48.56 | 15.35 | 3866635 | 29.98792117 | SP |
| 156 | -18.55 | -52.9243937233 | 35.05 | 48.56 | 14.52 | 2640255 | 29.25186198 | SP |
| 260 | -18.55 | -52.9243937233 | 35.05 | 48.56 | 14.52 | 2640255 | 29.25186198 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 17.27 | 0.28 | 1.65 | 17.55 | 17.71 | 17.21 | 1183219 |
| 1781821800 | 16.99 | -0.27 | -1.56 | 17.42 | 17.44 | 16.64 | 1512125 |
| 1781735400 | 17.26 | -0.62 | -3.47 | 17.5 | 17.87 | 17.22 | 1896748 |
| 1781649000 | 17.88 | -0.27 | -1.49 | 17.95 | 18 | 17.56 | 1057146 |
| 1781562600 | 18.15 | 1.57 | 9.47 | 18.13 | 18.415 | 17.97 | 2143566 |
| 1781303400 | 16.579999 | -0.17 | -1.01 | 16.59 | 16.84 | 16.454999 | 1790478 |
| 1781217000 | 16.75 | 0.52 | 3.20 | 16.41 | 16.85 | 16.25 | 2942901 |
| 1781130600 | 16.23 | -0.27 | -1.64 | 16.309999 | 16.6 | 16.14 | 2008856 |
| 1781044200 | 16.5 | -0.28 | -1.67 | 16.64 | 16.71 | 16.07 | 3662555 |
| 1780957800 | 16.78 | 1.09 | 6.91 | 16.83 | 16.98 | 16.7 | 2069898 |
| 1780698600 | 15.695 | -2 | -11.28 | 16.59 | 16.7 | 15.35 | 6286023 |
| 1780612200 | 17.69 | -0.24 | -1.34 | 17.54 | 17.86 | 17.46 | 2074616 |
| 1780525800 | 17.93 | -1.1 | -5.78 | 18.57 | 18.68 | 17.88 | 2531129 |
| 1780439400 | 19.03 | -0.92 | -4.61 | 19.69 | 19.71 | 18.74 | 3968689 |
| 1780353000 | 19.95 | -0.12 | -0.60 | 19.67 | 19.98 | 19.48 | 2350775 |
| 1780093800 | 20.07 | 0.03 | 0.15 | 19.88 | 20.355 | 19.67 | 1574479 |
| 1780007400 | 20.04 | -0.41 | -2.00 | 19.76 | 20.185 | 19.56 | 2613059 |
| 1779921000 | 20.45 | -0.19 | -0.92 | 20.58 | 20.68 | 20.32 | 1441409 |
| 1779834600 | 20.64 | 0.09 | 0.44 | 21.06 | 21.31 | 20.455 | 1882642 |
| 1779489000 | 20.55 | -0.78 | -3.66 | 21.21 | 21.225 | 20.485 | 1657986 |
| 1779402600 | 21.33 | 0.03 | 0.16 | 21.1 | 21.44 | 20.95 | 1166259 |
| 1779316200 | 21.295 | 0.26 | 1.21 | 21.17 | 21.39 | 21.05 | 1181521 |
| 1779229800 | 21.04 | -0.11 | -0.52 | 20.99 | 21.17 | 20.85 | 1823737 |
| 1779143400 | 21.15 | -0.98 | -4.43 | 21.35 | 21.35 | 20.7 | 2612728 |
| 1778884200 | 22.13 | -0.77 | -3.36 | 22.38 | 22.39 | 21.96 | 1223956 |
| 1778797800 | 22.9 | 0.41 | 1.82 | 22.51 | 23.12 | 22.38 | 1881056 |
| 1778711400 | 22.49 | -0.27 | -1.19 | 22.71 | 22.74 | 22.255 | 844011 |
| 1778625000 | 22.76 | -0.55 | -2.36 | 22.75 | 22.79 | 22.48 | 2439686 |
| 1778538600 | 23.31 | 0.23 | 1.00 | 23.18 | 23.3599 | 22.955 | 1196527 |
| 1778279400 | 23.08 | 0.19 | 0.83 | 22.67 | 23.13 | 22.61 | 902231 |
| 1778193000 | 22.89 | -0.52 | -2.22 | 23.17 | 23.17 | 22.72 | 2053182 |
| 1778106600 | 23.41 | -0.24 | -1.01 | 23.75 | 23.79 | 23.3 | 1308564 |
| 1778020200 | 23.65 | 0.16 | 0.68 | 23.84 | 23.92 | 23.51 | 1629568 |
| 1777933800 | 23.49 | 0.51 | 2.22 | 23.31 | 23.745 | 23.21 | 2164601 |
| 1777674600 | 22.98 | 0.45 | 2.00 | 22.99 | 23.2 | 22.91 | 2231132 |
| 1777588200 | 22.53 | 0.27 | 1.21 | 22.5 | 22.66 | 22.4 | 930451 |
| 1777501800 | 22.26 | -0.67 | -2.92 | 22.99 | 23 | 22.12 | 1763268 |
| 1777415400 | 22.93 | 0.12 | 0.53 | 22.62 | 22.97 | 22.53 | 795653 |
| 1777329000 | 22.81 | -0.33 | -1.43 | 23.06 | 23.225 | 22.59 | 1294529 |
| 1777069800 | 23.14 | 0.08 | 0.35 | 23.15 | 23.23 | 22.95 | 1356746 |
| 1776983400 | 23.06 | -0.85 | -3.53 | 23.15 | 23.37 | 22.78 | 2283508 |
| 1776897000 | 23.905 | 1.01 | 4.39 | 24.04 | 24.17 | 23.78 | 2742187 |
| 1776810600 | 22.9 | -0.35 | -1.51 | 23 | 23.24 | 22.78 | 2619270 |
| 1776724200 | 23.25 | -0.98 | -4.04 | 23.1 | 23.37 | 22.72 | 2046600 |
| 1776465000 | 24.23 | 0.7 | 2.97 | 23.98 | 24.59 | 23.855 | 3292329 |
| 1776378600 | 23.53 | -0.16 | -0.68 | 23.44 | 23.55 | 22.79 | 2691142 |
| 1776292200 | 23.69 | 0.61 | 2.64 | 23.25 | 23.8 | 23.095 | 1252881 |
| 1776205800 | 23.08 | 0.52 | 2.30 | 23.68 | 24.1 | 22.98 | 3673402 |
| 1776119400 | 22.56 | 0.09 | 0.40 | 21.91 | 22.62 | 21.75 | 2368642 |
| 1775860200 | 22.47 | 0.37 | 1.67 | 22.14 | 22.52 | 22.02 | 2098464 |
| 1775773800 | 22.1 | 0.06 | 0.27 | 21.69 | 22.23 | 21.49 | 2641325 |
| 1775687400 | 22.04 | 0.98 | 4.65 | 22.54 | 22.59 | 21.79 | 2381734 |
| 1775601000 | 21.06 | -0.32 | -1.50 | 20.78 | 21.09 | 20.53 | 3708455 |
| 1775514600 | 21.38 | 0.8 | 3.89 | 21.37 | 21.635 | 21.17 | 3235246 |
| 1775169000 | 20.58 | -0.76 | -3.56 | 20.24 | 20.69 | 20.09 | 2860408 |
| 1775082600 | 21.34 | 0.46 | 2.20 | 21.24 | 21.61 | 21.01 | 3311534 |
| 1774996200 | 20.88 | 0.74 | 3.67 | 20.5 | 21.15 | 20.305 | 3788817 |
| 1774909800 | 20.14 | 0.3 | 1.51 | 20.66 | 20.73 | 20.055 | 3018021 |
| 1774650600 | 19.84 | -0.57 | -2.79 | 19.88 | 20.02 | 19.63 | 3382602 |
| 1774564200 | 20.41 | -1.24 | -5.73 | 20.67 | 20.855 | 20.26 | 4886030 |
| 1774477800 | 21.65 | 0.57 | 2.70 | 21.75 | 21.92 | 21.41 | 3269001 |
| 1774391400 | 21.08 | -0.39 | -1.82 | 21.435 | 21.53 | 20.96 | 3189597 |
| 1774305000 | 21.47 | 0.22 | 1.04 | 21.43 | 21.865 | 21.1 | 4386895 |
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.
