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 | 0.1 | 0.503778337531 | 19.85 | 19.94 | 19.81 | 54204 | 19.90731898 | SP |
| 4 | 0.06 | 0.301659125189 | 19.89 | 19.94 | 19.75 | 43089 | 19.86019086 | SP |
| 12 | -0.16 | -0.795624067628 | 20.11 | 20.2 | 19.661 | 61389 | 19.86569129 | SP |
| 26 | -0.35 | -1.72413793103 | 20.3 | 20.3999 | 19.661 | 48233 | 19.95570295 | SP |
| 52 | -0.12 | -0.597907324365 | 20.07 | 20.63 | 19.661 | 29505 | 20.00178117 | SP |
| 156 | -0.22 | -1.09072880516 | 20.17 | 20.63 | 19.661 | 26453 | 20.00501305 | SP |
| 260 | -0.22 | -1.09072880516 | 20.17 | 20.63 | 19.661 | 26453 | 20.00501305 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 19.95 | 0.02 | 0.13 | 19.95 | 19.95 | 19.9 | 16121 |
| 1780612200 | 19.925 | -0.02 | -0.08 | 19.9 | 19.94 | 19.9 | 67885 |
| 1780525800 | 19.94 | 0.01 | 0.05 | 19.92 | 19.94 | 19.915 | 40514 |
| 1780439400 | 19.93 | 0.01 | 0.05 | 19.85 | 19.93 | 19.85 | 21213 |
| 1780353000 | 19.92 | 0.06 | 0.30 | 19.88 | 19.92 | 19.8699 | 61429 |
| 1780093800 | 19.86 | 0.05 | 0.25 | 19.85 | 19.89 | 19.81 | 79977 |
| 1780007400 | 19.81 | -0.06 | -0.30 | 19.86 | 19.88 | 19.762 | 63315 |
| 1779921000 | 19.87 | 0.03 | 0.13 | 19.86 | 19.8789 | 19.75 | 76893 |
| 1779834600 | 19.845 | 0.06 | 0.33 | 19.87 | 19.87 | 19.797 | 74319 |
| 1779489000 | 19.78 | -0.08 | -0.40 | 19.88 | 19.88 | 19.77 | 69101 |
| 1779402600 | 19.86 | 0.01 | 0.05 | 19.82 | 19.88 | 19.8161 | 20021 |
| 1779316200 | 19.85 | 0.06 | 0.30 | 19.77 | 19.869 | 19.77 | 15143 |
| 1779229800 | 19.79 | -0.04 | -0.20 | 19.85 | 19.87 | 19.765 | 60322 |
| 1779143400 | 19.83 | -0.02 | -0.10 | 19.84 | 19.889 | 19.8 | 37461 |
| 1778884200 | 19.85 | -0.02 | -0.11 | 19.87 | 19.9 | 19.85 | 11848 |
| 1778797800 | 19.8711 | -0.02 | -0.10 | 19.89 | 19.89 | 19.831 | 22484 |
| 1778711400 | 19.89 | 0.03 | 0.16 | 19.89 | 19.9 | 19.865 | 33042 |
| 1778625000 | 19.8581 | -0.02 | -0.09 | 19.89 | 19.89 | 19.84 | 7869 |
| 1778538600 | 19.8768 | 0.01 | 0.03 | 19.89 | 19.89 | 19.86 | 29925 |
| 1778279400 | 19.87 | 0 | 0.00 | 19.89 | 19.89 | 19.87 | 25930 |
| 1778193000 | 19.87 | 0 | 0.00 | 19.88 | 19.88 | 19.86 | 15989 |
| 1778106600 | 19.8699 | -0 | -0.00 | 19.85 | 19.87 | 19.84 | 129705 |
| 1778020200 | 19.87 | 0.02 | 0.10 | 19.86 | 19.8799 | 19.85 | 20155 |
| 1777933800 | 19.8509 | -0.02 | -0.10 | 19.84 | 19.87 | 19.84 | 8627 |
| 1777674600 | 19.87 | 0.01 | 0.05 | 19.87 | 19.87 | 19.85 | 76599 |
| 1777588200 | 19.86 | 0 | 0.00 | 19.86 | 19.87 | 19.82 | 131888 |
| 1777501800 | 19.86 | 0.03 | 0.15 | 19.81 | 19.86 | 19.76 | 28155 |
| 1777415400 | 19.83 | 0.05 | 0.25 | 19.84 | 19.84 | 19.79 | 18991 |
| 1777329000 | 19.78 | 0.01 | 0.05 | 19.81 | 19.83 | 19.661 | 321780 |
| 1777069800 | 19.7708 | -0.05 | -0.27 | 19.85 | 19.85 | 19.76 | 218380 |
| 1776983400 | 19.825 | 0.02 | 0.13 | 19.84 | 19.84 | 19.78 | 22033 |
| 1776897000 | 19.8 | -0.03 | -0.15 | 19.8 | 19.8296 | 19.75 | 82349 |
| 1776810600 | 19.83 | -0.01 | -0.05 | 19.8 | 19.85 | 19.8 | 17657 |
| 1776724200 | 19.84 | 0.03 | 0.13 | 19.84 | 19.84 | 19.77 | 35758 |
| 1776465000 | 19.8145 | 0.01 | 0.07 | 19.83 | 19.83 | 19.8001 | 188143 |
| 1776378600 | 19.8 | -0.03 | -0.13 | 19.82 | 19.84 | 19.8 | 39210 |
| 1776292200 | 19.825 | -0.01 | -0.03 | 19.79 | 19.84 | 19.79 | 31384 |
| 1776205800 | 19.83 | 0.02 | 0.08 | 19.82 | 19.83 | 19.805 | 13145 |
| 1776119400 | 19.8149 | 0.01 | 0.08 | 19.82 | 19.83 | 19.79 | 183670 |
| 1775860200 | 19.8 | -0.02 | -0.10 | 19.81 | 19.8193 | 19.79 | 65290 |
| 1775773800 | 19.82 | 0.03 | 0.15 | 19.77 | 19.83 | 19.7601 | 92440 |
| 1775687400 | 19.79 | -0.01 | -0.06 | 19.8 | 19.81 | 19.7701 | 30695 |
| 1775601000 | 19.802 | -0 | -0.01 | 19.82 | 19.82 | 19.8 | 96406 |
| 1775514600 | 19.8031 | 0.02 | 0.09 | 19.82 | 19.82 | 19.7801 | 17702 |
| 1775169000 | 19.785 | -0.02 | -0.08 | 19.75 | 19.8 | 19.75 | 170299 |
| 1775082600 | 19.8 | 0.01 | 0.05 | 19.79 | 19.81 | 19.75 | 54970 |
| 1774996200 | 19.79 | 0.02 | 0.10 | 19.75 | 19.805 | 19.75 | 10820 |
| 1774909800 | 19.77 | -0 | -0.01 | 19.79 | 19.8 | 19.76 | 22786 |
| 1774650600 | 19.7719 | 0.01 | 0.06 | 19.75 | 19.81 | 19.75 | 12714 |
| 1774564200 | 19.76 | -0.03 | -0.13 | 19.73 | 19.78 | 19.73 | 90332 |
| 1774477800 | 19.785 | -0.35 | -1.71 | 19.8 | 19.8 | 19.76 | 26314 |
| 1774391400 | 20.13 | -0.01 | -0.02 | 20.14 | 20.14 | 20.12 | 43671 |
| 1774305000 | 20.135 | -0.04 | -0.20 | 20.06 | 20.18 | 20.0501 | 45369 |
| 1774045800 | 20.175 | 0.02 | 0.07 | 20.14 | 20.18 | 20.11 | 87719 |
| 1773959400 | 20.16 | 0.02 | 0.10 | 20.11 | 20.19 | 20.11 | 110307 |
| 1773873000 | 20.14 | 0 | 0.00 | 20.17 | 20.17 | 20.12 | 35773 |
| 1773786600 | 20.1396 | -0.02 | -0.12 | 20.18 | 20.18 | 20.1396 | 29742 |
| 1773700200 | 20.1632 | -0.01 | -0.03 | 20.19 | 20.2 | 20.15 | 49668 |
| 1773441000 | 20.1695 | -0 | -0.00 | 20.11 | 20.188 | 20.11 | 65261 |
| 1773354600 | 20.17 | -0.01 | -0.05 | 20.15 | 20.19 | 20.15 | 68536 |
| 1773268200 | 20.18 | 0.01 | 0.04 | 20.11 | 20.19 | 20.11 | 83889 |
| 1773181800 | 20.172 | 0.02 | 0.08 | 20.12 | 20.18 | 20.12 | 81889 |
| 1773095400 | 20.155 | -0.01 | -0.02 | 20.17 | 20.18 | 20.11 | 83853 |
| 1772839800 | 20.16 | 0 | 0.00 | 20.12 | 20.17 | 20.07 | 36143 |
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.
