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 | 1.76 | 7.73626373626 | 22.75 | 26.73 | 22.71 | 6212914 | 24.68657952 | SP |
| 4 | 3.23 | 15.1785714286 | 21.28 | 26.73 | 20.9 | 3665802 | 23.03717002 | SP |
| 12 | 3.87 | 18.75 | 20.64 | 26.73 | 18.475 | 4067238 | 21.53872442 | SP |
| 26 | -1.25 | -4.85248447205 | 25.76 | 26.84 | 15.6 | 6358183 | 19.76081057 | SP |
| 52 | 13.88 | 130.573847601 | 10.63 | 29.71 | 10.5235 | 4206673 | 18.9093643 | SP |
| 156 | -3.17 | -11.4523121387 | 27.68 | 33.4999 | 10.39 | 1794200 | 17.66649683 | SP |
| 260 | -7.47 | -23.3583489681 | 31.98 | 39.365 | 10.39 | 1109976 | 18.10268188 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 24.72 | -1.6 | -6.08 | 26.44 | 26.73 | 24.6 | 6962324 |
| 1781130600 | 26.32 | 2.04 | 8.40 | 25.54 | 26.325 | 25.12 | 7824356 |
| 1781044200 | 24.28 | 0.73 | 3.10 | 23.5 | 24.52 | 23.15 | 6880586 |
| 1780957800 | 23.55 | -0.08 | -0.34 | 23.5 | 23.675 | 23.33 | 3583016 |
| 1780698600 | 23.63 | 1.65 | 7.51 | 22.75 | 23.67 | 22.71 | 5814290 |
| 1780612200 | 21.98 | -0.38 | -1.70 | 21.74 | 22.21 | 21.64 | 1824460 |
| 1780525800 | 22.36 | 0.45 | 2.05 | 22.3 | 22.52 | 22.205 | 2239903 |
| 1780439400 | 21.91 | -0.06 | -0.27 | 21.69 | 22 | 21.655 | 1060100 |
| 1780353000 | 21.97 | 0.6 | 2.81 | 22.12 | 22.29 | 21.8417 | 4304763 |
| 1780093800 | 21.37 | -0.47 | -2.15 | 21.55 | 21.6 | 20.9 | 3320094 |
| 1780007400 | 21.84 | -0.45 | -2.02 | 22.54 | 22.625 | 21.665 | 3577630 |
| 1779921000 | 22.29 | 0.56 | 2.60 | 22.755 | 22.76 | 22.22 | 3469955 |
| 1779834600 | 21.725 | 0.02 | 0.07 | 21.58 | 21.98 | 21.51 | 2084580 |
| 1779489000 | 21.71 | 0.34 | 1.57 | 21.58 | 21.885 | 21.52 | 2098531 |
| 1779402600 | 21.375 | 0.05 | 0.26 | 21.77 | 21.89 | 21.23 | 2813366 |
| 1779316200 | 21.32 | -0.6 | -2.74 | 21.88 | 22.095 | 21.26 | 3739557 |
| 1779229800 | 21.92 | 0.72 | 3.40 | 21.85 | 22.105 | 21.64 | 2169379 |
| 1779143400 | 21.2 | -0.12 | -0.56 | 21.09 | 21.45 | 20.97 | 3737783 |
| 1778884200 | 21.32 | 0.96 | 4.72 | 21.28 | 21.615 | 21.14 | 2145558 |
| 1778797800 | 20.36 | 0.31 | 1.55 | 20.06 | 20.385 | 19.97 | 1442091 |
| 1778711400 | 20.05 | 0.22 | 1.11 | 20.05 | 20.23 | 19.89 | 1284132 |
| 1778625000 | 19.83 | 0.17 | 0.89 | 20.03 | 20.47 | 19.82 | 1905411 |
| 1778538600 | 19.655 | -0.08 | -0.38 | 19.7 | 19.87 | 19.5313 | 1792684 |
| 1778279400 | 19.73 | -0.19 | -0.95 | 19.71 | 19.92 | 19.52 | 2656071 |
| 1778193000 | 19.92 | -0.06 | -0.30 | 19.55 | 20.03 | 19.37 | 2951309 |
| 1778106600 | 19.98 | -1.28 | -6.02 | 20.05 | 20.1 | 19.745 | 3135723 |
| 1778020200 | 21.26 | -0.37 | -1.71 | 21.06 | 21.2872 | 20.96 | 1592463 |
| 1777933800 | 21.63 | 0.86 | 4.14 | 21.22 | 21.76 | 21.03 | 5291160 |
| 1777674600 | 20.77 | 0.07 | 0.34 | 20.97 | 20.995 | 20.33 | 3648538 |
| 1777588200 | 20.7 | -0.66 | -3.09 | 20.55 | 20.8101 | 20.55 | 2818149 |
| 1777501800 | 21.36 | 0.46 | 2.20 | 21.44 | 21.7 | 21.19 | 5545066 |
| 1777415400 | 20.9 | 0.74 | 3.67 | 21.04 | 21.24 | 20.8599 | 4046105 |
| 1777329000 | 20.16 | 0.3 | 1.51 | 20 | 20.28 | 19.985 | 1514577 |
| 1777069800 | 19.86 | -0.17 | -0.85 | 20.03 | 20.08 | 19.655 | 1945674 |
| 1776983400 | 20.03 | 0.4 | 2.04 | 19.75 | 20.29 | 19.6438 | 3867594 |
| 1776897000 | 19.63 | -0.51 | -2.53 | 19.56 | 19.775 | 19.46 | 1691330 |
| 1776810600 | 20.14 | 1.08 | 5.67 | 19.39 | 20.25 | 19.23 | 5245671 |
| 1776724200 | 19.06 | 0.33 | 1.76 | 18.97 | 19.22 | 18.96 | 2002121 |
| 1776465000 | 18.73 | -0.49 | -2.55 | 18.75 | 18.77 | 18.475 | 3700890 |
| 1776378600 | 19.22 | 0.03 | 0.16 | 19.04 | 19.39 | 18.975 | 3857095 |
| 1776292200 | 19.19 | 0.38 | 2.02 | 19 | 19.27 | 18.92 | 2756093 |
| 1776205800 | 18.81 | -0.83 | -4.23 | 19.32 | 19.33 | 18.79 | 4004049 |
| 1776119400 | 19.64 | 0.15 | 0.77 | 19.72 | 19.985 | 19.58 | 2822483 |
| 1775860200 | 19.49 | 0.08 | 0.41 | 19.37 | 19.6 | 19.2 | 2484296 |
| 1775773800 | 19.41 | -0.32 | -1.62 | 19.55 | 19.585 | 19.15 | 3406267 |
| 1775687400 | 19.73 | -0.26 | -1.30 | 19.19 | 20 | 19.16 | 5735041 |
| 1775601000 | 19.99 | -0.37 | -1.82 | 20.36 | 20.8085 | 19.83 | 7270936 |
| 1775514600 | 20.36 | 0.15 | 0.74 | 20.27 | 20.46 | 20.012 | 6126403 |
| 1775169000 | 20.21 | 0.72 | 3.69 | 20.85 | 20.935 | 20.02 | 3944728 |
| 1775082600 | 19.49 | -0.69 | -3.42 | 19.74 | 19.84 | 19.24 | 4317940 |
| 1774996200 | 20.18 | -1.59 | -7.30 | 21.21 | 21.24 | 20.1518 | 5511805 |
| 1774909800 | 21.77 | 0 | 0.00 | 21.26 | 21.965 | 21.195 | 3673084 |
| 1774650600 | 21.77 | -1.57 | -6.73 | 22.75 | 22.8385 | 21.32 | 8560201 |
| 1774564200 | 23.34 | 1.6 | 7.36 | 22.525 | 23.38 | 22.23 | 9328743 |
| 1774477800 | 21.74 | -1.35 | -5.85 | 21.36 | 22.14 | 21.26 | 4349738 |
| 1774391400 | 23.09 | -0.01 | -0.04 | 23.53 | 23.62 | 22.75 | 6430331 |
| 1774305000 | 23.1 | 1 | 4.52 | 23 | 23.54 | 22 | 16911939 |
| 1774045800 | 22.1 | 1.32 | 6.35 | 20.64 | 22.3499 | 20.61 | 6681669 |
| 1773959400 | 20.78 | 1.49 | 7.72 | 21.37 | 21.662 | 20.61 | 12688187 |
| 1773873000 | 19.29 | 1.16 | 6.40 | 19.13 | 19.34 | 18.855 | 8323807 |
| 1773786600 | 18.13 | 0.1 | 0.55 | 18.04 | 18.335 | 17.91 | 7779686 |
| 1773700200 | 18.03 | 0.02 | 0.11 | 17.97 | 18.31 | 17.86 | 11019243 |
| 1773441000 | 18.01 | 0.47 | 2.68 | 17.39 | 18.065 | 17.32 | 4197286 |
| 1773354600 | 17.54 | 0.66 | 3.91 | 16.97 | 17.57 | 16.96 | 2563466 |
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.
