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 | -0.0331 | -0.159903381643 | 20.7 | 20.76 | 20.53 | 83506 | 20.71696154 | SP |
| 4 | 0.0169 | 0.0818401937046 | 20.65 | 20.76 | 20.45 | 104909 | 20.62098101 | SP |
| 12 | 0.1669 | 0.814146341463 | 20.5 | 20.77 | 20.2746 | 117675 | 20.55777033 | SP |
| 26 | -0.0531 | -0.256274131274 | 20.72 | 21.1 | 20.2746 | 126704 | 20.69491613 | SP |
| 52 | 0.5469 | 2.71819085487 | 20.12 | 22.1 | 19.85 | 121410 | 20.53125475 | SP |
| 156 | 0.1469 | 0.715886939571 | 20.52 | 22.1 | 19.005 | 114245 | 20.38025614 | SP |
| 260 | -1.9231 | -8.51305887561 | 22.59 | 22.8599 | 19.005 | 109034 | 20.53191547 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 20.6669 | -0.08 | -0.40 | 20.67 | 20.76 | 20.56 | 58161 |
| 1782426600 | 20.75 | 0.09 | 0.43 | 20.61 | 20.76 | 20.57 | 54393 |
| 1782340200 | 20.662 | -0.04 | -0.18 | 20.7 | 20.7 | 20.6 | 74455 |
| 1782253800 | 20.7 | -0.04 | -0.19 | 20.66 | 20.74 | 20.53 | 60796 |
| 1782167400 | 20.74 | 0.12 | 0.58 | 20.7 | 20.74 | 20.55 | 144380 |
| 1781821800 | 20.62 | -0.02 | -0.10 | 20.7 | 20.7 | 20.605 | 83674 |
| 1781735400 | 20.64 | 0 | 0.00 | 20.61 | 20.73 | 20.585 | 82871 |
| 1781649000 | 20.64 | -0.03 | -0.15 | 20.67 | 20.67 | 20.55 | 122877 |
| 1781562600 | 20.67 | 0.1 | 0.49 | 20.56 | 20.67 | 20.5501 | 86340 |
| 1781303400 | 20.57 | -0.05 | -0.22 | 20.65 | 20.65 | 20.47 | 33156 |
| 1781217000 | 20.615 | 0.01 | 0.05 | 20.64 | 20.66 | 20.45 | 84525 |
| 1781130600 | 20.605 | -0.05 | -0.22 | 20.67 | 20.67 | 20.52 | 101713 |
| 1781044200 | 20.65 | -0.01 | -0.05 | 20.67 | 20.67 | 20.51 | 162185 |
| 1780957800 | 20.66 | 0.05 | 0.25 | 20.53 | 20.67 | 20.51 | 65434 |
| 1780698600 | 20.6093 | -0.04 | -0.20 | 20.65 | 20.66 | 20.53 | 65363 |
| 1780612200 | 20.65 | 0 | 0.00 | 20.69 | 20.7 | 20.55 | 85002 |
| 1780525800 | 20.65 | 0.03 | 0.15 | 20.63 | 20.69 | 20.51 | 75776 |
| 1780439400 | 20.62 | 0.1 | 0.49 | 20.57 | 20.66 | 20.46 | 94970 |
| 1780353000 | 20.52 | -0.11 | -0.53 | 20.53 | 20.75 | 20.49 | 472894 |
| 1780093800 | 20.63 | 0.04 | 0.19 | 20.65 | 20.65 | 20.5062 | 42462 |
| 1780007400 | 20.59 | 0.07 | 0.33 | 20.6 | 20.6 | 20.459 | 66691 |
| 1779921000 | 20.523 | 0 | 0.01 | 20.48 | 20.6 | 20.4314 | 88689 |
| 1779834600 | 20.52 | 0.21 | 1.03 | 20.36 | 20.54 | 20.36 | 113098 |
| 1779489000 | 20.31 | -0.06 | -0.29 | 20.41 | 20.47 | 20.31 | 101440 |
| 1779402600 | 20.37 | -0.09 | -0.44 | 20.38 | 20.4388 | 20.2746 | 90322 |
| 1779316200 | 20.46 | 0.05 | 0.24 | 20.4 | 20.46 | 20.32 | 153711 |
| 1779229800 | 20.41 | -0.03 | -0.15 | 20.41 | 20.46 | 20.32 | 132686 |
| 1779143400 | 20.44 | 0.08 | 0.39 | 20.44 | 20.5299 | 20.4001 | 144946 |
| 1778884200 | 20.36 | -0.16 | -0.78 | 20.52 | 20.52 | 20.35 | 59534 |
| 1778797800 | 20.52 | 0.03 | 0.15 | 20.54 | 20.6099 | 20.52 | 62238 |
| 1778711400 | 20.49 | -0.04 | -0.19 | 20.56 | 20.62 | 20.49 | 58508 |
| 1778625000 | 20.53 | -0.04 | -0.19 | 20.56 | 20.6096 | 20.52 | 48620 |
| 1778538600 | 20.57 | 0.01 | 0.05 | 20.62 | 20.6399 | 20.57 | 53915 |
| 1778279400 | 20.56 | -0.06 | -0.29 | 20.57 | 20.6799 | 20.56 | 55725 |
| 1778193000 | 20.62 | 0 | 0.00 | 20.58 | 20.68 | 20.48 | 260079 |
| 1778106600 | 20.62 | 0.11 | 0.54 | 20.6 | 20.66 | 20.4601 | 95962 |
| 1778020200 | 20.51 | 0.02 | 0.10 | 20.55 | 20.63 | 20.44 | 235439 |
| 1777933800 | 20.49 | 0.05 | 0.24 | 20.5 | 20.64 | 20.45 | 198687 |
| 1777674600 | 20.44 | -0.06 | -0.29 | 20.51 | 20.64 | 20.4 | 138390 |
| 1777588200 | 20.5 | 0.02 | 0.10 | 20.57 | 20.6999 | 20.475 | 153638 |
| 1777501800 | 20.48 | -0.11 | -0.55 | 20.64 | 20.69 | 20.48 | 84275 |
| 1777415400 | 20.5938 | -0.06 | -0.28 | 20.67 | 20.7196 | 20.56 | 105081 |
| 1777329000 | 20.6509 | 0.09 | 0.44 | 20.62 | 20.76 | 20.57 | 31262 |
| 1777069800 | 20.56 | -0.05 | -0.24 | 20.65 | 20.69 | 20.56 | 49435 |
| 1776983400 | 20.61 | -0.05 | -0.22 | 20.66 | 20.77 | 20.56 | 320585 |
| 1776897000 | 20.655 | 0.05 | 0.22 | 20.67 | 20.75 | 20.57 | 67664 |
| 1776810600 | 20.61 | -0.01 | -0.05 | 20.59 | 20.6996 | 20.56 | 79983 |
| 1776724200 | 20.62 | -0.03 | -0.15 | 20.6 | 20.67 | 20.5401 | 64433 |
| 1776465000 | 20.65 | 0.11 | 0.54 | 20.56 | 20.72 | 20.56 | 606954 |
| 1776378600 | 20.54 | 0.04 | 0.20 | 20.55 | 20.64 | 20.51 | 172684 |
| 1776292200 | 20.5 | -0.02 | -0.10 | 20.54 | 20.64 | 20.48 | 145243 |
| 1776205800 | 20.52 | -0.01 | -0.05 | 20.54 | 20.71 | 20.47 | 103376 |
| 1776119400 | 20.53 | 0.07 | 0.34 | 20.5 | 20.6699 | 20.43 | 73221 |
| 1775860200 | 20.46 | -0.09 | -0.44 | 20.53 | 20.7 | 20.45 | 81990 |
| 1775773800 | 20.55 | 0.12 | 0.59 | 20.52 | 20.61 | 20.49 | 111301 |
| 1775687400 | 20.43 | 0.02 | 0.10 | 20.51 | 20.62 | 20.43 | 93925 |
| 1775601000 | 20.41 | -0.01 | -0.05 | 20.43 | 20.51 | 20.38 | 107245 |
| 1775514600 | 20.42 | -0.04 | -0.20 | 20.5 | 20.5 | 20.37 | 103216 |
| 1775169000 | 20.46 | 0.06 | 0.29 | 20.4 | 20.46 | 20.36 | 65052 |
| 1775082600 | 20.4 | -0.11 | -0.54 | 20.48 | 20.48 | 20.4 | 362993 |
| 1774996200 | 20.51 | 0.07 | 0.34 | 20.51 | 20.51 | 20.42 | 96856 |
| 1774909800 | 20.44 | 0.04 | 0.20 | 20.44 | 20.46 | 20.3576 | 29970 |
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.
