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 | 0.0553 | 0.279292929293 | 19.8 | 19.92 | 19.72 | 659 | 19.88534885 | SP |
| 4 | 0.1853 | 0.942043721403 | 19.67 | 19.95 | 19.67 | 788 | 19.8645486 | SP |
| 12 | -0.0527 | -0.264717701427 | 19.908 | 20.47 | 19.66 | 2094 | 19.88796157 | SP |
| 26 | -0.0747 | -0.374811841445 | 19.93 | 20.47 | 19.46 | 1586 | 19.87564698 | SP |
| 52 | 0.0453 | 0.228672387683 | 19.81 | 21.78 | 19.46 | 1924 | 19.84021154 | SP |
| 156 | -0.2347 | -1.16824290692 | 20.09 | 21.78 | 17.67 | 4414 | 20.00687882 | SP |
| 260 | -0.2347 | -1.16824290692 | 20.09 | 21.78 | 17.67 | 4414 | 20.00687882 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 19.8553 | 0.03 | 0.13 | 19.7 | 19.92 | 19.7 | 1377 |
| 1782945000 | 19.8296 | -0.07 | -0.35 | 19.76 | 19.89 | 19.76 | 490 |
| 1782858600 | 19.9 | 0.1 | 0.48 | 19.72 | 19.9 | 19.72 | 2234 |
| 1782772200 | 19.8047 | -0.12 | -0.58 | 19.83 | 19.84 | 19.8047 | 164 |
| 1782513000 | 19.92 | 0.06 | 0.28 | 19.8 | 19.92 | 19.8 | 293 |
| 1782426600 | 19.865 | 0.04 | 0.18 | 19.8 | 19.92 | 19.8 | 115 |
| 1782340200 | 19.829 | 0.04 | 0.21 | 19.77 | 19.9 | 19.77 | 2119 |
| 1782253800 | 19.7884 | -0.02 | -0.08 | 19.79 | 19.85 | 19.7884 | 109 |
| 1782167400 | 19.805 | -0.08 | -0.42 | 19.85 | 19.868 | 19.805 | 116 |
| 1781821800 | 19.889 | 0.09 | 0.47 | 19.76 | 19.91 | 19.76 | 1204 |
| 1781735400 | 19.795 | -0.09 | -0.43 | 19.83 | 19.9 | 19.795 | 188 |
| 1781649000 | 19.88 | -0.01 | -0.03 | 19.86 | 19.95 | 19.86 | 501 |
| 1781562600 | 19.885 | 0.01 | 0.05 | 19.83 | 19.95 | 19.83 | 1214 |
| 1781303400 | 19.875 | -0.03 | -0.13 | 19.89 | 19.91 | 19.875 | 143 |
| 1781217000 | 19.9 | 0.09 | 0.46 | 19.81 | 19.92 | 19.81 | 2324 |
| 1781130600 | 19.8097 | -0.07 | -0.35 | 19.77 | 19.878 | 19.77 | 131 |
| 1781044200 | 19.88 | 0.11 | 0.56 | 19.77 | 19.88 | 19.77 | 673 |
| 1780957800 | 19.77 | -0.06 | -0.30 | 19.76 | 19.84 | 19.76 | 315 |
| 1780698600 | 19.83 | -0.01 | -0.03 | 19.69 | 19.83 | 19.69 | 1211 |
| 1780612200 | 19.835 | 0.04 | 0.19 | 19.67 | 19.835 | 19.67 | 1436 |
| 1780525800 | 19.7969 | -0.02 | -0.12 | 19.78 | 19.85 | 19.78 | 3109 |
| 1780439400 | 19.82 | 0.01 | 0.04 | 19.68 | 19.86 | 19.68 | 106 |
| 1780353000 | 19.8117 | -0.03 | -0.13 | 19.73 | 19.85 | 19.73 | 1127 |
| 1780093800 | 19.8367 | 0.09 | 0.45 | 19.72 | 19.89 | 19.72 | 2856 |
| 1780007400 | 19.7479 | -0.13 | -0.65 | 19.78 | 19.81 | 19.7479 | 14369 |
| 1779921000 | 19.8763 | 0.02 | 0.12 | 19.83 | 19.9 | 19.83 | 107 |
| 1779834600 | 19.8523 | 0.03 | 0.14 | 19.76 | 19.8523 | 19.76 | 4351 |
| 1779489000 | 19.8241 | 0.01 | 0.07 | 19.73 | 19.84 | 19.73 | 807 |
| 1779402600 | 19.8107 | 0.01 | 0.03 | 19.7 | 19.84 | 19.7 | 266 |
| 1779316200 | 19.8045 | 0.05 | 0.25 | 19.66 | 19.8045 | 19.66 | 812 |
| 1779229800 | 19.7555 | -0.05 | -0.24 | 19.78 | 19.78 | 19.7555 | 109 |
| 1779143400 | 19.8032 | 0.02 | 0.09 | 19.69 | 19.84 | 19.69 | 1591 |
| 1778884200 | 19.7863 | -0.08 | -0.42 | 19.84 | 19.84 | 19.765 | 9248 |
| 1778797800 | 19.87 | -0.01 | -0.03 | 19.86 | 19.9 | 19.84 | 216 |
| 1778711400 | 19.875 | -0.03 | -0.13 | 19.86 | 19.88 | 19.86 | 725 |
| 1778625000 | 19.9 | -0.04 | -0.20 | 19.94 | 19.94 | 19.9 | 750 |
| 1778538600 | 19.9399 | -0.04 | -0.18 | 19.95 | 19.97 | 19.9399 | 111 |
| 1778279400 | 19.975 | 0.01 | 0.03 | 19.87 | 19.9958 | 19.87 | 201 |
| 1778193000 | 19.9699 | -0.02 | -0.10 | 19.98 | 19.99 | 19.96 | 1622 |
| 1778106600 | 19.9893 | 0.03 | 0.17 | 19.83 | 20.03 | 19.83 | 4155 |
| 1778020200 | 19.9549 | 0.05 | 0.24 | 19.9 | 19.98 | 19.9 | 238 |
| 1777933800 | 19.9078 | -0.06 | -0.31 | 19.95 | 20 | 19.89 | 14390 |
| 1777674600 | 19.97 | 0.01 | 0.05 | 19.87 | 20 | 19.87 | 22030 |
| 1777588200 | 19.96 | 0.08 | 0.40 | 19.88 | 19.99 | 19.88 | 5135 |
| 1777501800 | 19.8803 | -0.13 | -0.67 | 19.82 | 19.974 | 19.82 | 106 |
| 1777415400 | 20.015 | 0 | 0.02 | 19.91 | 20.015 | 19.91 | 106 |
| 1777329000 | 20.0107 | 0.01 | 0.07 | 19.91 | 20.08 | 19.91 | 192 |
| 1777069800 | 19.9967 | 0.03 | 0.15 | 19.95 | 19.9967 | 19.95 | 2152 |
| 1776983400 | 19.9666 | -0.03 | -0.17 | 19.87 | 19.9666 | 19.87 | 3165 |
| 1776897000 | 20 | 0.03 | 0.13 | 19.97 | 20.05 | 19.95 | 1576 |
| 1776810600 | 19.9743 | 0.01 | 0.07 | 19.93 | 19.99 | 19.93 | 307 |
| 1776724200 | 19.961 | -0.04 | -0.22 | 20.46 | 20.47 | 19.961 | 311 |
| 1776465000 | 20.0043 | 0.09 | 0.43 | 19.98 | 20.0043 | 19.95 | 4477 |
| 1776378600 | 19.9192 | -0.02 | -0.08 | 19.86 | 19.93 | 19.86 | 117 |
| 1776292200 | 19.9351 | 0.01 | 0.03 | 19.9 | 19.96 | 19.9 | 107 |
| 1776205800 | 19.9299 | 0 | 0.02 | 19.93 | 19.94 | 19.9299 | 158 |
| 1776119400 | 19.925 | 0.06 | 0.29 | 19.83 | 19.925 | 19.83 | 830 |
| 1775860200 | 19.8683 | 0.01 | 0.03 | 19.78 | 19.95 | 19.78 | 3632 |
| 1775773800 | 19.862 | -0.02 | -0.08 | 19.908 | 19.908 | 19.86 | 784 |
| 1775687400 | 19.8773 | 0.13 | 0.67 | 19.88 | 19.88 | 19.8773 | 1048 |
| 1775601000 | 19.7445 | -0.04 | -0.22 | 19.7 | 19.7445 | 19.7 | 1597 |
| 1775514600 | 19.788 | 0.06 | 0.32 | 19.6 | 19.8 | 19.6 | 114 |
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.
