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 | 0.64 | 3.68451352907 | 17.37 | 18.155 | 17.33 | 1029044 | 17.84737176 | SP |
| 4 | 0.1 | 0.558347292016 | 17.91 | 19.02 | 16.4 | 1453089 | 17.45036605 | SP |
| 12 | -3.66 | -16.8897092755 | 21.67 | 23.23 | 16.4 | 1289651 | 19.44196795 | SP |
| 26 | -7.5 | -29.4002352019 | 25.51 | 27.7 | 16.4 | 1882992 | 20.4651176 | SP |
| 52 | -13.42 | -42.6980591791 | 31.43 | 35.76 | 16.4 | 1809789 | 24.69528116 | SP |
| 156 | -37.19 | -67.3731884058 | 55.2 | 122.63 | 16.4 | 983337 | 31.98087323 | SP |
| 260 | -37.19 | -67.3731884058 | 55.2 | 122.63 | 16.4 | 983337 | 31.98087323 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 18.08 | 0.2 | 1.12 | 18.13 | 18.295 | 18.015 | 677497 |
| 1783636200 | 17.88 | 0.29 | 1.65 | 17.71 | 17.95 | 17.67 | 592848 |
| 1783549800 | 17.59 | -0.46 | -2.55 | 17.46 | 17.635 | 17.39 | 1485638 |
| 1783463400 | 18.05 | 0.04 | 0.22 | 17.82 | 18.155 | 17.71 | 790802 |
| 1783377000 | 18.01 | 0.64 | 3.68 | 17.37 | 18.07 | 17.33 | 1246886 |
| 1783031400 | 17.37 | 0.41 | 2.42 | 17.44 | 17.58 | 17.29 | 1327620 |
| 1782945000 | 16.96 | 0.35 | 2.11 | 16.62 | 17.1 | 16.555 | 678130 |
| 1782858600 | 16.61 | -0.46 | -2.69 | 16.52 | 16.73 | 16.43 | 1149853 |
| 1782772200 | 17.07 | 0.2 | 1.19 | 16.94 | 17.135 | 16.66 | 2597085 |
| 1782513000 | 16.87 | 0.13 | 0.78 | 16.629999 | 17.1 | 16.61 | 1162589 |
| 1782426600 | 16.739999 | -0.18 | -1.06 | 17.28 | 17.3 | 16.399999 | 4575674 |
| 1782340200 | 16.92 | -0.7 | -3.97 | 17.455 | 17.54 | 16.695 | 1654831 |
| 1782253800 | 17.62 | -0.59 | -3.24 | 17.53 | 17.75 | 17.5 | 841590 |
| 1782167400 | 18.21 | 0.41 | 2.30 | 18.37 | 18.53 | 18.155 | 1635083 |
| 1781821800 | 17.8 | -0.35 | -1.93 | 18.18 | 18.19 | 17.6 | 2522357 |
| 1781735400 | 18.15 | -0.41 | -2.21 | 18.34 | 18.77 | 18.11 | 1102634 |
| 1781649000 | 18.56 | -0.28 | -1.49 | 18.66 | 18.72 | 18.465 | 588918 |
| 1781562600 | 18.84 | 0.86 | 4.81 | 18.9 | 19.02 | 18.74 | 826089 |
| 1781303400 | 17.975 | 0.01 | 0.03 | 17.91 | 18.2 | 17.81 | 1376973 |
| 1781217000 | 17.97 | 0.47 | 2.69 | 17.74 | 18.06 | 17.605 | 1098375 |
| 1781130600 | 17.5 | -0.04 | -0.23 | 17.38 | 17.76 | 17.38 | 2107039 |
| 1781044200 | 17.54 | -0.38 | -2.12 | 17.63 | 17.66 | 17.17 | 1178603 |
| 1780957800 | 17.92 | 0.87 | 5.10 | 17.98 | 18.15 | 17.89 | 1413331 |
| 1780698600 | 17.05 | -0.92 | -5.12 | 17.56 | 17.61 | 16.715 | 4678879 |
| 1780612200 | 17.97 | -0.51 | -2.76 | 17.87 | 18.225 | 17.78 | 1848489 |
| 1780525800 | 18.48 | -0.53 | -2.79 | 18.87 | 18.98 | 18.44 | 1900385 |
| 1780439400 | 19.01 | -1.2 | -5.94 | 19.49 | 19.51 | 18.77 | 1926337 |
| 1780353000 | 20.21 | -0.55 | -2.65 | 20.29 | 20.34 | 19.965 | 1405286 |
| 1780093800 | 20.76 | 0.02 | 0.10 | 20.64 | 20.99 | 20.48 | 912447 |
| 1780007400 | 20.74 | -0.44 | -2.08 | 20.66 | 20.82 | 20.5 | 951538 |
| 1779921000 | 21.18 | -0.28 | -1.30 | 21.23 | 21.315 | 21.08 | 1103615 |
| 1779834600 | 21.46 | 0.02 | 0.09 | 21.69 | 22.07 | 21.4 | 1221960 |
| 1779489000 | 21.44 | -0.51 | -2.32 | 21.84 | 21.86 | 21.39 | 534513 |
| 1779402600 | 21.95 | -0.01 | -0.05 | 21.85 | 22.07 | 21.67 | 444156 |
| 1779316200 | 21.96 | 0.25 | 1.15 | 21.83 | 22.005 | 21.73 | 588142 |
| 1779229800 | 21.71 | -0.01 | -0.05 | 21.65 | 21.77 | 21.51 | 498372 |
| 1779143400 | 21.72 | -0.64 | -2.86 | 21.85 | 21.85 | 21.49 | 1010141 |
| 1778884200 | 22.36 | -0.67 | -2.91 | 22.63 | 22.63 | 22.23 | 829775 |
| 1778797800 | 23.03 | 0.53 | 2.36 | 22.59 | 23.21 | 22.5 | 827223 |
| 1778711400 | 22.5 | -0.35 | -1.53 | 22.65 | 22.67 | 22.26 | 1247302 |
| 1778625000 | 22.85 | -0.33 | -1.42 | 22.79 | 22.875 | 22.57 | 632665 |
| 1778538600 | 23.18 | 0.5 | 2.20 | 22.93 | 23.23 | 22.75 | 1860629 |
| 1778279400 | 22.68 | 0.01 | 0.04 | 22.51 | 22.74 | 22.48 | 577759 |
| 1778193000 | 22.67 | -0.37 | -1.61 | 22.9 | 22.9 | 22.48 | 942071 |
| 1778106600 | 23.04 | -0.05 | -0.22 | 23.18 | 23.2 | 22.94 | 623181 |
| 1778020200 | 23.09 | 0.46 | 2.03 | 23.04 | 23.11 | 22.895 | 1303434 |
| 1777933800 | 22.63 | 0.44 | 1.98 | 22.32 | 22.84 | 22.2 | 1317667 |
| 1777674600 | 22.19 | 0.59 | 2.73 | 22.16 | 22.345 | 22.08 | 1450519 |
| 1777588200 | 21.6 | 0.26 | 1.22 | 21.55 | 21.68 | 21.51 | 675448 |
| 1777501800 | 21.34 | -0.25 | -1.16 | 21.76 | 21.76 | 21.19 | 1317107 |
| 1777415400 | 21.59 | -0.15 | -0.69 | 21.54 | 21.61 | 21.395 | 488779 |
| 1777329000 | 21.74 | -0.23 | -1.05 | 21.97 | 22.14 | 21.63 | 1044067 |
| 1777069800 | 21.97 | -0.02 | -0.07 | 22.12 | 22.15 | 21.89 | 764661 |
| 1776983400 | 21.985 | -0.33 | -1.46 | 21.96 | 22.25 | 21.78 | 1531139 |
| 1776897000 | 22.31 | 1.1 | 5.19 | 22.21 | 22.48 | 22.15 | 1341940 |
| 1776810600 | 21.21 | -0.36 | -1.67 | 21.51 | 21.66 | 21.17 | 1053238 |
| 1776724200 | 21.57 | -0.35 | -1.60 | 21.28 | 21.64 | 21.145 | 818335 |
| 1776465000 | 21.92 | 0.6 | 2.81 | 21.67 | 22.17 | 21.565 | 1885969 |
| 1776378600 | 21.32 | 0.09 | 0.45 | 21.2 | 21.33 | 20.72 | 1156483 |
| 1776292200 | 21.225 | 0.21 | 0.98 | 21.04 | 21.29 | 20.825 | 634008 |
| 1776205800 | 21.02 | 0.26 | 1.25 | 21.09 | 21.53 | 20.9 | 1679807 |
| 1776119400 | 20.76 | 0.01 | 0.05 | 20.13 | 20.79 | 20.035 | 1210096 |
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.
