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 | 4.14 | 20.951417004 | 19.76 | 27.52 | 18.46 | 244097 | 23.25475909 | SP |
| 4 | 4.66 | 24.2203742204 | 19.24 | 27.52 | 14.68 | 393791 | 20.00687094 | SP |
| 12 | -43.55 | -64.5663454411 | 67.45 | 75.8951 | 14.68 | 600462 | 22.49649413 | SP |
| 26 | 4.07 | 20.5244578921 | 19.83 | 79.59 | 6.4 | 1018297 | 15.19395073 | SP |
| 52 | 5.87 | 32.556849695 | 18.03 | 79.59 | 6.4 | 969888 | 15.12653751 | SP |
| 156 | 5.87 | 32.556849695 | 18.03 | 79.59 | 6.4 | 969888 | 15.12653751 | SP |
| 260 | 5.87 | 32.556849695 | 18.03 | 79.59 | 6.4 | 969888 | 15.12653751 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 27.05 | 1 | 3.84 | 27.37 | 27.52 | 25.67 | 150757 |
| 1782426600 | 26.05 | 2.59 | 11.06 | 22.32 | 26.65 | 22.09 | 234343 |
| 1782340200 | 23.456 | 2.3 | 10.85 | 21.7 | 24.3 | 21.67 | 305212 |
| 1782253800 | 21.16 | 0.78 | 3.83 | 22.22 | 22.32 | 18.46 | 301912 |
| 1782167400 | 20.38 | 1.86 | 10.04 | 19.76 | 20.96 | 19.5 | 228260 |
| 1781821800 | 18.52 | -1.68 | -8.32 | 19.21 | 20.45 | 17.8 | 222906 |
| 1781735400 | 20.2 | -1.16 | -5.43 | 21.42 | 21.8 | 18.24 | 320521 |
| 1781649000 | 21.36 | 2.07 | 10.71 | 19.72 | 21.49 | 18.6093 | 173946 |
| 1781562600 | 19.294 | -2.5 | -11.45 | 19.46 | 20.064 | 18.45 | 142153 |
| 1781303400 | 21.79 | 0.37 | 1.73 | 21.5 | 22.97 | 20.98 | 155473 |
| 1781217000 | 21.42 | -3.77 | -14.97 | 24.68 | 25.15 | 21.145 | 426687 |
| 1781130600 | 25.19 | 2.09 | 9.05 | 24.02 | 25.39 | 21.9296 | 243209 |
| 1781044200 | 23.1 | 1.77 | 8.30 | 21.23 | 25.53 | 20.64 | 562263 |
| 1780957800 | 21.33 | -0.67 | -3.05 | 20.55 | 22.135 | 20.31 | 208232 |
| 1780698600 | 22 | 3.9 | 21.55 | 18.42 | 22.8599 | 18.42 | 699825 |
| 1780612200 | 18.1 | -0.1 | -0.55 | 18.5 | 19.18 | 17.38 | 452612 |
| 1780525800 | 18.2 | 3.41 | 23.06 | 15.88 | 18.6 | 15.84 | 1019912 |
| 1780439400 | 14.79 | -3.64 | -19.75 | 18.3 | 19 | 14.68 | 1125430 |
| 1780353000 | 18.43 | -0.05 | -0.27 | 19.24 | 19.78 | 16.431 | 508375 |
| 1780093800 | 18.48 | 0.61 | 3.41 | 17.83 | 19.8512 | 16.86 | 682112 |
| 1780007400 | 17.87 | -0.16 | -0.89 | 18.91 | 19.2 | 16.399999 | 570335 |
| 1779921000 | 18.03 | 0.46 | 2.62 | 17.36 | 19.3 | 17.25 | 654136 |
| 1779834600 | 17.57 | -1.77 | -9.15 | 15.65 | 17.96 | 14.99 | 988594 |
| 1779489000 | 19.34 | -0.49 | -2.47 | 18.65 | 19.7 | 17 | 420630 |
| 1779402600 | 19.83 | -1.65 | -7.68 | 22.55 | 22.55 | 19.7018 | 685829 |
| 1779316200 | 21.48 | -7.11 | -24.87 | 26.41 | 27.5599 | 21.1301 | 635858 |
| 1779229800 | 28.59 | 2.71 | 10.47 | 27.7 | 30.07 | 26.7401 | 411791 |
| 1779143400 | 25.88 | 2.74 | 11.84 | 22.95 | 27.4558 | 22.95 | 449137 |
| 1778884200 | 23.14 | 2.88 | 14.22 | 21.88 | 23.6 | 21.7 | 503392 |
| 1778797800 | 20.26 | 1.25 | 6.58 | 20.17 | 21.7 | 20.11 | 905007 |
| 1778711400 | 19.01 | 1.8 | 10.46 | 17.43 | 19.7899 | 17.3 | 1133626 |
| 1778625000 | 17.21 | 1.78 | 11.54 | 16.469999 | 18.5228 | 16 | 1278146 |
| 1778538600 | 15.43 | -2.81 | -15.41 | 18.71 | 19.96 | 14.75 | 922723 |
| 1778279400 | 18.24 | -0.41 | -2.20 | 17.56 | 19.62 | 17.56 | 526960 |
| 1778193000 | 18.65 | 3.04 | 19.47 | 16.53 | 19.0699 | 15.75 | 1047097 |
| 1778106600 | 15.61 | -7.67 | -32.95 | 21.48 | 22.8626 | 15.3 | 1142976 |
| 1778020200 | 23.28 | 0.17 | 0.74 | 22.95 | 24.98 | 22.95 | 275740 |
| 1777933800 | 23.11 | 1.13 | 5.14 | 22.04 | 23.23 | 20.91 | 468157 |
| 1777674600 | 21.98 | 1.05 | 5.02 | 21.81 | 23.22 | 21.5 | 686686 |
| 1777588200 | 20.93 | -6.18 | -22.80 | 26.25 | 27 | 20.755 | 932750 |
| 1777501800 | 27.11 | 2.79 | 11.47 | 23.5 | 28.5 | 23.5 | 740697 |
| 1777415400 | 24.32 | 3.66 | 17.72 | 22.97 | 24.5946 | 22.38 | 890563 |
| 1777329000 | 20.66 | -3.37 | -14.02 | 23.93 | 24.43 | 20.6001 | 1048109 |
| 1777069800 | 24.03 | 2.97 | 14.10 | 18.55 | 24.15 | 18.32 | 1294389 |
| 1776983400 | 21.06 | -2.73 | -11.48 | 20.22 | 22.9793 | 18.48 | 3044427 |
| 1776897000 | 23.79 | -10.86 | -31.34 | 31.64 | 32.3908 | 23.74 | 1050929 |
| 1776810600 | 34.65 | 4.86 | 16.31 | 29.61 | 35.5 | 29.61 | 261406 |
| 1776724200 | 29.79 | -1.3 | -4.18 | 33.009999 | 34.11 | 29.79 | 337369 |
| 1776465000 | 31.09 | -2.91 | -8.56 | 31.68 | 33.3299 | 23.3455 | 1141413 |
| 1776378600 | 34 | -1.01 | -2.88 | 31.08 | 37.7 | 29.48 | 497014 |
| 1776292200 | 35.0098 | -6.73 | -16.12 | 36.11 | 37.93 | 30.43 | 617644 |
| 1776205800 | 41.74 | -8.79 | -17.40 | 40.4 | 45.55 | 36.29 | 385782 |
| 1776119400 | 50.53 | -8.45 | -14.33 | 60.9 | 64.33 | 50 | 116778 |
| 1775860200 | 58.98 | -7.16 | -10.83 | 63.14 | 64.56 | 54.4 | 171922 |
| 1775773800 | 66.14 | 5.76 | 9.54 | 62.345 | 67.4299 | 60.44 | 125717 |
| 1775687400 | 60.38 | -11.24 | -15.69 | 59.12 | 67 | 57.6356 | 172038 |
| 1775601000 | 71.62 | 5.81 | 8.83 | 68.88 | 75.8951 | 68 | 87278 |
| 1775514600 | 65.81 | -1.37 | -2.04 | 67.45 | 67.75 | 63.45 | 39586 |
| 1775169000 | 67.18 | -1.1 | -1.61 | 73.57 | 75.36 | 65.22 | 86832 |
| 1775082600 | 68.28 | 4.28 | 6.69 | 60 | 68.5012 | 58.505 | 95410 |
| 1774996200 | 64 | -13.97 | -17.92 | 75.98 | 77.35 | 63.1 | 161430 |
| 1774909800 | 77.97 | 11.77 | 17.78 | 63.55 | 79.59 | 61.67 | 85481 |
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.
