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 | 0.2 | 1.0162601626 | 19.68 | 19.93 | 19.6368 | 22890 | 19.83364339 | SP |
| 4 | 0.45 | 2.31600617602 | 19.43 | 19.93 | 19.2827 | 33834 | 19.62148971 | SP |
| 12 | 0.91 | 4.79704797048 | 18.97 | 19.93 | 18.5501 | 50942 | 19.09848217 | SP |
| 26 | 1.61 | 8.8122605364 | 18.27 | 19.93 | 17.79 | 41272 | 18.90984984 | SP |
| 52 | 2.89 | 17.0100058858 | 16.99 | 19.93 | 16.9475 | 43027 | 18.815628 | SP |
| 156 | -2.87 | -12.6153846154 | 22.75 | 28.6 | 16.31 | 82890 | 20.34080422 | SP |
| 260 | 2.03 | 11.3725490196 | 17.85 | 28.6 | 13.67 | 79291 | 20.21129215 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 19.88 | -0.05 | -0.25 | 19.99 | 20.04 | 19.86 | 20941 |
| 1739489400 | 19.93 | 0.06 | 0.30 | 19.87 | 19.93 | 19.78 | 16505 |
| 1739403000 | 19.87 | -0.02 | -0.10 | 19.85 | 19.91 | 19.8005 | 19857 |
| 1739316600 | 19.89 | 0.11 | 0.56 | 19.87 | 19.89 | 19.8001 | 32800 |
| 1739230200 | 19.78 | 0.13 | 0.66 | 19.75 | 19.8499 | 19.68 | 31971 |
| 1738971000 | 19.65 | 0.02 | 0.10 | 19.68 | 19.7482 | 19.6368 | 13318 |
| 1738884600 | 19.63 | 0.02 | 0.10 | 19.61 | 19.6301 | 19.57 | 13059 |
| 1738798200 | 19.6113 | -0.06 | -0.30 | 19.56 | 19.66 | 19.56 | 29886 |
| 1738711800 | 19.67 | 0.03 | 0.15 | 19.64 | 19.7 | 19.51 | 36657 |
| 1738625400 | 19.64 | 0.09 | 0.46 | 19.46 | 19.65 | 19.46 | 12144 |
| 1738366200 | 19.55 | -0.11 | -0.56 | 19.46 | 19.59 | 19.46 | 14395 |
| 1738279800 | 19.66 | 0.06 | 0.31 | 19.67 | 19.6866 | 19.58 | 37742 |
| 1738193400 | 19.6 | 0.19 | 0.98 | 19.46 | 19.63 | 19.46 | 89957 |
| 1738107000 | 19.41 | -0.02 | -0.10 | 19.43 | 19.43 | 19.37 | 20932 |
| 1738020600 | 19.43 | -0.23 | -1.17 | 19.42 | 19.49 | 19.2827 | 26567 |
| 1737761400 | 19.66 | 0.03 | 0.16 | 19.7 | 19.7 | 19.59 | 14832 |
| 1737675000 | 19.6292 | 0 | 0.00 | 19.6292 | 19.6292 | 19.6292 | 0 |
| 1737588600 | 19.6292 | -0.01 | -0.03 | 19.64 | 19.66 | 19.57 | 33789 |
| 1737502200 | 19.635 | 0.12 | 0.60 | 19.5621 | 19.6816 | 19.5621 | 10875 |
| 1737156600 | 19.5171 | 0.09 | 0.47 | 19.43 | 19.61 | 19.4299 | 153717 |
| 1737070200 | 19.4255 | -0.02 | -0.13 | 19.46 | 19.46 | 19.37 | 15108 |
| 1736983800 | 19.45 | 0.14 | 0.73 | 19.43 | 19.49 | 19.33 | 143143 |
| 1736897400 | 19.31 | 0.1 | 0.50 | 19.27 | 19.31 | 19.18 | 12354 |
| 1736811000 | 19.2132 | 0.03 | 0.17 | 19.1 | 19.22 | 19.1 | 34579 |
| 1736551800 | 19.18 | 0.2 | 1.03 | 19.21 | 19.39 | 19.14 | 42311 |
| 1736379000 | 18.985 | -0.09 | -0.45 | 19.05 | 19.05 | 18.85 | 17079 |
| 1736292600 | 19.07 | 0.07 | 0.37 | 19.18 | 19.18 | 19.05 | 24123 |
| 1736206200 | 19 | 0.05 | 0.26 | 19.06 | 19.12 | 18.98 | 19837 |
| 1735947000 | 18.95 | -0.04 | -0.19 | 18.92 | 19.01 | 18.84 | 55161 |
| 1735860600 | 18.9854 | 0.16 | 0.85 | 19.04 | 19.06 | 18.9315 | 27527 |
| 1735687800 | 18.825 | 0.05 | 0.27 | 18.85 | 18.86 | 18.7947 | 353158 |
| 1735601400 | 18.775 | 0.17 | 0.90 | 18.84 | 18.87 | 18.7566 | 29247 |
| 1735342200 | 18.6078 | -0.13 | -0.71 | 18.79 | 18.79 | 18.5501 | 140975 |
| 1735255800 | 18.74 | -0.39 | -2.04 | 18.99 | 18.99 | 18.71 | 230998 |
| 1735077840 | 19.13 | 0.23 | 1.24 | 19.08 | 19.14 | 19.015 | 10207 |
| 1734996600 | 18.8951 | -0.06 | -0.31 | 18.94 | 18.95 | 18.851 | 15234 |
| 1734737400 | 18.9532 | 0.11 | 0.60 | 18.88 | 19.03 | 18.8508 | 474321 |
| 1734651000 | 18.84 | -0.23 | -1.18 | 19.08 | 19.1 | 18.83 | 50133 |
| 1734564600 | 19.065 | -0.24 | -1.25 | 19.3 | 19.34 | 19.055 | 18748 |
| 1734478200 | 19.3072 | -0.05 | -0.27 | 19.25 | 19.3214 | 19.137 | 15821 |
| 1734391800 | 19.36 | 0.02 | 0.10 | 19.36 | 19.41 | 19.265 | 24575 |
| 1734132600 | 19.3399 | 0.08 | 0.40 | 19.24 | 19.3399 | 19.2002 | 10575 |
| 1734046200 | 19.2628 | -0.17 | -0.86 | 19.14 | 19.33 | 19.1306 | 19788 |
| 1733959800 | 19.43 | 0.21 | 1.09 | 19.23 | 19.43 | 19.23 | 24090 |
| 1733873400 | 19.22 | 0.04 | 0.21 | 19.2 | 19.2355 | 19.1701 | 10457 |
| 1733787000 | 19.18 | 0.17 | 0.92 | 19.2 | 19.25 | 19.05 | 24839 |
| 1733527800 | 19.0057 | -0.03 | -0.18 | 18.99 | 19.0388 | 18.8801 | 15824 |
| 1733441400 | 19.04 | 0.07 | 0.37 | 19.02 | 19.09 | 18.96 | 14528 |
| 1733355000 | 18.97 | 0.07 | 0.37 | 18.94 | 19.04 | 18.841 | 14123 |
| 1733268600 | 18.9 | 0.03 | 0.16 | 18.86 | 18.96 | 18.8573 | 19426 |
| 1733182200 | 18.87 | -0.11 | -0.58 | 18.91 | 18.91 | 18.78 | 70455 |
| 1732917840 | 18.98 | 0.16 | 0.85 | 18.96 | 19.02 | 18.95 | 5766 |
| 1732750200 | 18.82 | -0.03 | -0.16 | 18.94 | 19.0184 | 18.81 | 7123 |
| 1732663800 | 18.85 | -0.06 | -0.32 | 18.88 | 18.98 | 18.805 | 21885 |
| 1732577400 | 18.91 | -0.2 | -1.05 | 18.96 | 19.03 | 18.791 | 103584 |
| 1732318200 | 19.1098 | 0.19 | 1.03 | 18.97 | 19.1199 | 18.97 | 24757 |
| 1732231800 | 18.915 | 0.07 | 0.37 | 18.97 | 18.9799 | 18.865 | 16554 |
| 1732145400 | 18.845 | 0.07 | 0.40 | 18.89 | 18.89 | 18.805 | 11372 |
| 1732059000 | 18.77 | 0.08 | 0.43 | 18.76 | 18.8199 | 18.73 | 17088 |
| 1731972600 | 18.69 | 0.26 | 1.41 | 18.74 | 18.7427 | 18.595 | 34497 |
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
