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 | -2.58 | -13.3126934985 | 19.38 | 19.38 | 16.48 | 93492 | 16.89000927 | SP |
| 4 | -4.91 | -22.6163058498 | 21.71 | 21.78 | 16.48 | 27982 | 17.85566421 | SP |
| 12 | -7.825 | -31.7766497462 | 24.625 | 29 | 16.48 | 17910 | 21.03680086 | SP |
| 26 | -10.755 | -39.0310288514 | 27.555 | 29 | 16.48 | 20276 | 23.14525661 | SP |
| 52 | -33.96 | -66.9030732861 | 50.76 | 55.24 | 16.48 | 27128 | 32.70069724 | SP |
| 156 | -33.82 | -66.8115369419 | 50.62 | 55.24 | 16.48 | 27035 | 32.7106011 | SP |
| 260 | -33.82 | -66.8115369419 | 50.62 | 55.24 | 16.48 | 27035 | 32.7106011 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 16.739999 | -1.45 | -7.99 | 17.71 | 17.79 | 16.48 | 336149 |
| 1781821800 | 18.1935 | 0.17 | 0.96 | 18.1 | 18.29 | 17.85 | 17076 |
| 1781735400 | 18.02 | -0.48 | -2.59 | 18.36 | 18.41 | 17.95 | 10887 |
| 1781649000 | 18.5 | -0.82 | -4.27 | 19.38 | 19.38 | 18.2796 | 9854 |
| 1781562600 | 19.3247 | 0.22 | 1.18 | 19.04 | 19.35 | 19.04 | 6622 |
| 1781303400 | 19.1 | -0.26 | -1.32 | 19.49 | 19.5 | 18.8799 | 11724 |
| 1781217000 | 19.3555 | -0.23 | -1.16 | 19.48 | 19.49 | 19.02 | 6765 |
| 1781130600 | 19.5836 | 0.13 | 0.67 | 19.45 | 19.75 | 19.3436 | 5503 |
| 1781044200 | 19.4535 | -0.33 | -1.64 | 19.65 | 19.65 | 19.4535 | 5101 |
| 1780957800 | 19.7785 | 0.02 | 0.12 | 19.48 | 19.85 | 19.4799 | 5455 |
| 1780698600 | 19.7548 | 0.15 | 0.79 | 19.76 | 19.845 | 19.44 | 19665 |
| 1780612200 | 19.6 | 0.01 | 0.05 | 20.01 | 20.08 | 19.5719 | 14902 |
| 1780525800 | 19.5902 | -0.5 | -2.48 | 20 | 20 | 19.46 | 11629 |
| 1780439400 | 20.0893 | -0.74 | -3.55 | 20.78 | 20.81 | 20.0893 | 17665 |
| 1780353000 | 20.8286 | -0.18 | -0.86 | 20.81 | 21.18 | 20.68 | 10343 |
| 1780093800 | 21.01 | -0.15 | -0.71 | 21.16 | 21.16 | 20.959 | 10572 |
| 1780007400 | 21.16 | -0.28 | -1.31 | 21.29 | 21.29 | 20.95 | 12042 |
| 1779921000 | 21.44 | -0.11 | -0.49 | 21.34 | 21.75 | 21.3 | 9708 |
| 1779834600 | 21.5455 | -0.39 | -1.77 | 21.71 | 21.78 | 21.45 | 9989 |
| 1779489000 | 21.9339 | -0.2 | -0.89 | 22.23 | 22.23 | 21.87 | 5983 |
| 1779402600 | 22.13 | 0.31 | 1.43 | 21.79 | 22.4321 | 21.66 | 9392 |
| 1779316200 | 21.818 | -0.34 | -1.54 | 21.96 | 21.96 | 21.73 | 4628 |
| 1779229800 | 22.16 | -0.11 | -0.50 | 22.43 | 22.745 | 22.14 | 8971 |
| 1779143400 | 22.2716 | 0.68 | 3.13 | 21.32 | 22.2716 | 21.32 | 5600 |
| 1778884200 | 21.5952 | 0.03 | 0.13 | 21.76 | 22.08 | 21.5 | 13420 |
| 1778797800 | 21.5661 | -0.2 | -0.94 | 21.82 | 22 | 21.55 | 9821 |
| 1778711400 | 21.7697 | -0.02 | -0.10 | 21.51 | 21.93 | 21.4349 | 17400 |
| 1778625000 | 21.7912 | 0.72 | 3.42 | 21.27 | 22.22 | 21.27 | 11980 |
| 1778538600 | 21.07 | -0.82 | -3.73 | 21.48 | 21.6997 | 21.05 | 19040 |
| 1778279400 | 21.8871 | -0.22 | -1.01 | 21.955 | 22.02 | 21.85 | 7152 |
| 1778193000 | 22.11 | 0.01 | 0.05 | 22.16 | 22.45 | 22.11 | 10519 |
| 1778106600 | 22.1 | 0.11 | 0.50 | 21.83 | 22.17 | 21.64 | 8943 |
| 1778020200 | 21.99 | -0.98 | -4.28 | 23.07 | 23.07 | 21.96 | 12132 |
| 1777933800 | 22.9738 | -0.38 | -1.64 | 23.25 | 23.33 | 22.9738 | 7375 |
| 1777674600 | 23.3575 | -0.49 | -2.06 | 24.09 | 24.12 | 23.3575 | 6925 |
| 1777588200 | 23.85 | 0.46 | 1.97 | 23.17 | 24.05 | 23.15 | 10490 |
| 1777501800 | 23.39 | -0.06 | -0.26 | 23.14 | 23.57 | 23.14 | 5860 |
| 1777415400 | 23.45 | 0.24 | 1.03 | 23.17 | 23.45 | 22.86 | 7876 |
| 1777329000 | 23.21 | -0.39 | -1.67 | 23.35 | 23.5682 | 23.2 | 6843 |
| 1777069800 | 23.6045 | -0.16 | -0.65 | 23.62 | 23.785 | 23.42 | 13638 |
| 1776983400 | 23.76 | -0.11 | -0.46 | 24.16 | 24.19 | 23.52 | 12703 |
| 1776897000 | 23.87 | 0.24 | 1.02 | 23.85 | 23.9984 | 23.75 | 18176 |
| 1776810600 | 23.63 | -0.7 | -2.88 | 24.13 | 24.2 | 23.61 | 11171 |
| 1776724200 | 24.3301 | -1.08 | -4.25 | 24.99 | 25.0606 | 24.0399 | 21642 |
| 1776465000 | 25.41 | -3.31 | -11.52 | 25.09 | 25.82 | 24.7963 | 47168 |
| 1776378600 | 28.7176 | 0.08 | 0.27 | 28.63 | 29 | 28.3701 | 21569 |
| 1776292200 | 28.64 | 0.48 | 1.70 | 28.19 | 28.68 | 27.97 | 13975 |
| 1776205800 | 28.16 | 0.89 | 3.26 | 27.2 | 28.27 | 27.2 | 9172 |
| 1776119400 | 27.27 | -0.17 | -0.63 | 27.2 | 27.36 | 26.98 | 22477 |
| 1775860200 | 27.443 | 0.27 | 0.99 | 27.23 | 27.443 | 27.01 | 12407 |
| 1775773800 | 27.175 | 0.87 | 3.29 | 26.36 | 27.21 | 26.2972 | 10167 |
| 1775687400 | 26.3084 | 0.17 | 0.67 | 26.58 | 26.59 | 25.8 | 20782 |
| 1775601000 | 26.1339 | 0.01 | 0.05 | 26.11 | 26.3 | 25.985 | 23177 |
| 1775514600 | 26.1218 | -0.15 | -0.58 | 26.79 | 26.96 | 25.8974 | 15897 |
| 1775169000 | 26.275 | 0.92 | 3.62 | 25.13 | 26.275 | 25.13 | 11155 |
| 1775082600 | 25.3576 | -0.16 | -0.64 | 25.63 | 25.8 | 25.005 | 5723 |
| 1774996200 | 25.52 | 0.98 | 3.99 | 24.625 | 25.52 | 24.625 | 7888 |
| 1774909800 | 24.5401 | -0.31 | -1.25 | 24.465 | 24.89 | 24.42 | 8607 |
| 1774650600 | 24.85 | 0.06 | 0.22 | 25.2 | 25.2 | 24.71 | 10553 |
| 1774564200 | 24.7946 | 0.37 | 1.53 | 24.25 | 25.16 | 24.16 | 6848 |
| 1774477800 | 24.42 | 0.43 | 1.79 | 24.31 | 24.509 | 24.25 | 2673 |
| 1774391400 | 23.99 | -0.79 | -3.19 | 24.65 | 24.65 | 23.99 | 2826 |
| 1774305000 | 24.78 | 0.36 | 1.47 | 24.34 | 24.9213 | 24.34 | 6733 |
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.
