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 | -0.05 | -0.251889168766 | 19.85 | 19.8999 | 19.74 | 656862 | 19.8252313 | SP |
| 4 | 0.03 | 0.151745068285 | 19.77 | 19.8999 | 19.5157 | 320622 | 19.78509616 | SP |
| 12 | 0.18 | 0.917431192661 | 19.62 | 19.8999 | 19.3301 | 206363 | 19.69500542 | SP |
| 26 | 0.16 | 0.81466395112 | 19.64 | 19.919 | 19.3301 | 165535 | 19.67294153 | SP |
| 52 | 0.83 | 4.37532946758 | 18.97 | 19.919 | 18.57 | 142858 | 19.38887619 | SP |
| 156 | -1.135 | -5.42154287079 | 20.935 | 20.99 | 16.17 | 241246 | 18.36642214 | SP |
| 260 | -4.28 | -17.7740863787 | 24.08 | 24.08 | 16.17 | 270338 | 20.55215449 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 19.83 | 0.04 | 0.20 | 19.84 | 19.89 | 19.74 | 2610247 |
| 1740180600 | 19.79 | -0.03 | -0.15 | 19.84 | 19.8939 | 19.78 | 65428 |
| 1740094200 | 19.82 | 0.02 | 0.08 | 19.79 | 19.8794 | 19.75 | 75373 |
| 1740007800 | 19.805 | -0.02 | -0.08 | 19.85 | 19.8753 | 19.78 | 463893 |
| 1739921400 | 19.82 | 0 | 0.00 | 19.85 | 19.8999 | 19.8 | 69371 |
| 1739575800 | 19.82 | 0.03 | 0.15 | 19.83 | 19.86 | 19.76 | 75883 |
| 1739489400 | 19.79 | 0.07 | 0.35 | 19.75 | 19.83 | 19.69 | 214315 |
| 1739403000 | 19.72 | 0.05 | 0.25 | 19.73 | 19.8053 | 19.66 | 91174 |
| 1739316600 | 19.67 | -0.03 | -0.15 | 19.77 | 19.78 | 19.66 | 620654 |
| 1739230200 | 19.7 | -0.08 | -0.40 | 19.78 | 19.79 | 19.7 | 269788 |
| 1738971000 | 19.78 | 0.05 | 0.25 | 19.78 | 19.79 | 19.65 | 819895 |
| 1738884600 | 19.73 | 0.01 | 0.05 | 19.77 | 19.79 | 19.73 | 62878 |
| 1738798200 | 19.72 | 0.06 | 0.31 | 19.71 | 19.79 | 19.67 | 63955 |
| 1738711800 | 19.66 | -0.08 | -0.41 | 19.72 | 19.74 | 19.66 | 86102 |
| 1738625400 | 19.74 | -0.05 | -0.25 | 19.55 | 19.74 | 19.5157 | 189633 |
| 1738366200 | 19.79 | 0.02 | 0.10 | 19.81 | 19.84 | 19.77 | 88559 |
| 1738279800 | 19.77 | 0.03 | 0.15 | 19.75 | 19.83 | 19.75 | 113791 |
| 1738193400 | 19.74 | -0.04 | -0.20 | 19.78 | 19.8 | 19.7 | 78569 |
| 1738107000 | 19.78 | -0.01 | -0.05 | 19.77 | 19.79 | 19.68 | 67010 |
| 1738020600 | 19.79 | 0.05 | 0.25 | 19.77 | 19.79 | 19.7 | 65328 |
| 1737761400 | 19.74 | 0.02 | 0.10 | 19.72 | 19.8 | 19.635 | 95341 |
| 1737675000 | 19.72 | 0 | 0.00 | 19.72 | 19.72 | 19.72 | 0 |
| 1737588600 | 19.72 | 0.01 | 0.05 | 19.75 | 19.75 | 19.5944 | 130806 |
| 1737502200 | 19.71 | 0.07 | 0.36 | 19.69 | 19.73 | 19.67 | 294823 |
| 1737156600 | 19.64 | 0.04 | 0.20 | 19.64 | 19.69 | 19.5426 | 391447 |
| 1737070200 | 19.6 | -0.02 | -0.10 | 19.59 | 19.6499 | 19.4812 | 78009 |
| 1736983800 | 19.62 | 0.09 | 0.46 | 19.62 | 19.69 | 19.575 | 138536 |
| 1736897400 | 19.53 | 0.1 | 0.51 | 19.56 | 19.5899 | 19.3301 | 126251 |
| 1736811000 | 19.43 | -0.09 | -0.46 | 19.51 | 19.63 | 19.43 | 112317 |
| 1736551800 | 19.52 | -0.04 | -0.20 | 19.65 | 19.65 | 19.5 | 375548 |
| 1736379000 | 19.56 | 0.01 | 0.05 | 19.56 | 19.64 | 19.5029 | 115127 |
| 1736292600 | 19.55 | -0.04 | -0.20 | 19.6 | 19.6392 | 19.5076 | 35064 |
| 1736206200 | 19.59 | 0.03 | 0.15 | 19.57 | 19.65 | 19.5036 | 149769 |
| 1735947000 | 19.56 | 0.05 | 0.26 | 19.57 | 19.65 | 19.45 | 79220 |
| 1735860600 | 19.51 | 0.04 | 0.21 | 19.49 | 19.5887 | 19.4162 | 256361 |
| 1735687800 | 19.47 | 0.03 | 0.15 | 19.53 | 19.5698 | 19.4008 | 444767 |
| 1735601400 | 19.44 | -0.01 | -0.05 | 19.45 | 19.5799 | 19.44 | 102428 |
| 1735342200 | 19.45 | -0.16 | -0.82 | 19.54 | 19.54 | 19.364 | 147853 |
| 1735255800 | 19.61 | -0.09 | -0.46 | 19.66 | 19.74 | 19.57 | 69457 |
| 1735077840 | 19.7 | 0.21 | 1.08 | 19.57 | 19.7 | 19.4661 | 48832 |
| 1734996600 | 19.49 | -0.1 | -0.51 | 19.58 | 19.64 | 19.45 | 184202 |
| 1734737400 | 19.59 | 0.09 | 0.46 | 19.5 | 19.6893 | 19.45 | 199398 |
| 1734651000 | 19.5 | -0.01 | -0.05 | 19.52 | 19.6499 | 19.41 | 299394 |
| 1734564600 | 19.51 | -0.24 | -1.22 | 19.69 | 19.7498 | 19.51 | 48620 |
| 1734478200 | 19.75 | 0.03 | 0.15 | 19.71 | 19.75 | 19.65 | 77250 |
| 1734391800 | 19.72 | 0.07 | 0.36 | 19.68 | 19.74 | 19.645 | 61101 |
| 1734132600 | 19.65 | -0.02 | -0.10 | 19.7 | 19.72 | 19.5987 | 159498 |
| 1734046200 | 19.67 | -0.03 | -0.15 | 19.7 | 19.75 | 19.59 | 159367 |
| 1733959800 | 19.7 | 0.07 | 0.36 | 19.66 | 19.7 | 19.59 | 163857 |
| 1733873400 | 19.63 | -0.02 | -0.10 | 19.72 | 19.72 | 19.5701 | 62839 |
| 1733787000 | 19.65 | -0.01 | -0.05 | 19.66 | 19.7 | 19.58 | 93912 |
| 1733527800 | 19.66 | -0.01 | -0.05 | 19.67 | 19.69 | 19.57 | 104385 |
| 1733441400 | 19.67 | 0.03 | 0.15 | 19.64 | 19.6796 | 19.5255 | 41024 |
| 1733355000 | 19.64 | -0.01 | -0.05 | 19.66 | 19.67 | 19.5628 | 80237 |
| 1733268600 | 19.65 | 0.06 | 0.31 | 19.62 | 19.69 | 19.5277 | 110530 |
| 1733182200 | 19.59 | -0.14 | -0.71 | 19.62 | 19.69 | 19.511 | 252036 |
| 1732917840 | 19.73 | 0.04 | 0.20 | 19.69 | 19.75 | 19.56 | 556606 |
| 1732750200 | 19.69 | 0.05 | 0.25 | 19.67 | 19.74 | 19.55 | 51589 |
| 1732663800 | 19.64 | -0.01 | -0.05 | 19.68 | 19.68 | 19.52 | 67994 |
| 1732577400 | 19.65 | 0.08 | 0.41 | 19.67 | 19.69 | 19.55 | 42477 |
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
