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 | -0.3239 | -1.61869065467 | 20.01 | 20.04 | 19.64 | 45398 | 19.75529932 | SP |
| 4 | -0.1639 | -0.825692695214 | 19.85 | 20.04 | 19.64 | 33462 | 19.87971762 | SP |
| 12 | -0.1339 | -0.675580221998 | 19.82 | 20.04 | 19.64 | 53853 | 19.83146223 | SP |
| 26 | -0.2939 | -1.47097097097 | 19.98 | 20.2 | 19.64 | 48551 | 19.93339925 | SP |
| 52 | -0.0639 | -0.323544303797 | 19.75 | 20.63 | 19.64 | 30642 | 19.99362963 | SP |
| 156 | -0.4839 | -2.39910758552 | 20.17 | 20.63 | 19.64 | 26435 | 19.99850214 | SP |
| 260 | -0.4839 | -2.39910758552 | 20.17 | 20.63 | 19.64 | 26435 | 19.99850214 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 19.66 | 0 | 0.00 | 19.66 | 19.69 | 19.66 | 35579 |
| 1782426600 | 19.66 | -0.02 | -0.10 | 19.67 | 19.69 | 19.66 | 48858 |
| 1782340200 | 19.68 | -0.35 | -1.75 | 19.69 | 19.86 | 19.64 | 89084 |
| 1782253800 | 20.03 | 0.02 | 0.10 | 20.02 | 20.04 | 20.0011 | 12308 |
| 1782167400 | 20.01 | 0.03 | 0.15 | 20.01 | 20.01 | 20 | 31343 |
| 1781821800 | 19.98 | -0 | -0.00 | 19.97 | 20.03 | 19.97 | 28553 |
| 1781735400 | 19.9809 | 0.01 | 0.03 | 19.98 | 19.99 | 19.975 | 46745 |
| 1781649000 | 19.975 | 0.01 | 0.03 | 19.98 | 19.98 | 19.96 | 12412 |
| 1781562600 | 19.97 | 0.01 | 0.05 | 19.98 | 19.98 | 19.9601 | 9768 |
| 1781303400 | 19.96 | 0.01 | 0.05 | 19.97 | 19.98 | 19.93 | 19159 |
| 1781217000 | 19.95 | -0.01 | -0.05 | 19.92 | 19.97 | 19.92 | 16499 |
| 1781130600 | 19.9599 | 0.03 | 0.15 | 19.94 | 19.968 | 19.92 | 11235 |
| 1781044200 | 19.93 | 0.03 | 0.15 | 19.95 | 19.96 | 19.92 | 8798 |
| 1780957800 | 19.9 | -0.05 | -0.25 | 19.92 | 19.95 | 19.89 | 13874 |
| 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 | 12804 |
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.
