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 | -0.59 | -2.85299806576 | 20.68 | 20.68 | 20.09 | 14509 | 20.52668375 | SP |
| 4 | -0.54 | -2.61754726127 | 20.63 | 20.68 | 20.09 | 13611 | 20.53419013 | SP |
| 12 | -0.45 | -2.19084712756 | 20.54 | 21.12 | 20.09 | 12164 | 20.55959161 | SP |
| 26 | -0.52 | -2.52304706453 | 20.61 | 21.12 | 20.09 | 16928 | 20.60433824 | SP |
| 52 | -0.3512 | -1.71809874176 | 20.4412 | 22.3 | 20.03 | 14870 | 20.53637443 | SP |
| 156 | -0.94 | -4.46980504042 | 21.03 | 22.3 | 18.61 | 15064 | 20.42083903 | SP |
| 260 | -6.14 | -23.4083110942 | 26.23 | 27.83 | 18.61 | 18479 | 21.83433965 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 20.44 | -0.13 | -0.63 | 20.42 | 20.4813 | 20.42 | 13059 |
| 1782426600 | 20.57 | 0.04 | 0.19 | 20.56 | 20.5999 | 20.5202 | 33647 |
| 1782340200 | 20.53 | 0.09 | 0.42 | 20.44 | 20.57 | 20.44 | 4265 |
| 1782253800 | 20.445 | -0.01 | -0.05 | 20.42 | 20.5 | 20.42 | 2897 |
| 1782167400 | 20.455 | -0.08 | -0.39 | 20.68 | 20.68 | 20.43 | 17228 |
| 1781821800 | 20.535 | 0.09 | 0.46 | 20.61 | 20.61 | 20.516 | 18595 |
| 1781735400 | 20.44 | -0.11 | -0.54 | 20.54 | 20.58 | 20.44 | 12061 |
| 1781649000 | 20.55 | 0.03 | 0.12 | 20.59 | 20.59 | 20.55 | 6747 |
| 1781562600 | 20.525 | 0.05 | 0.24 | 20.55 | 20.57 | 20.5 | 9532 |
| 1781303400 | 20.4749 | -0.02 | -0.07 | 20.44 | 20.51 | 20.44 | 6037 |
| 1781217000 | 20.49 | 0.16 | 0.79 | 20.35 | 20.51 | 20.35 | 9442 |
| 1781130600 | 20.33 | -0.06 | -0.30 | 20.475 | 20.475 | 20.33 | 1882 |
| 1781044200 | 20.3902 | 0.01 | 0.05 | 20.41 | 20.41 | 20.3762 | 9678 |
| 1780957800 | 20.38 | 0.01 | 0.05 | 20.46 | 20.46 | 20.3504 | 8503 |
| 1780698600 | 20.37 | -0.23 | -1.12 | 20.55 | 20.55 | 20.37 | 8629 |
| 1780612200 | 20.6 | 0.05 | 0.25 | 20.63 | 20.63 | 20.5484 | 9427 |
| 1780525800 | 20.5485 | -0.07 | -0.33 | 20.56 | 20.57 | 20.53 | 5223 |
| 1780439400 | 20.616 | 0.02 | 0.10 | 20.35 | 20.64 | 20.35 | 17958 |
| 1780353000 | 20.595 | 0 | 0.02 | 20.53 | 20.61 | 20.5 | 72954 |
| 1780093800 | 20.59 | 0.02 | 0.11 | 20.63 | 20.63 | 20.5801 | 3903 |
| 1780007400 | 20.5666 | 0.05 | 0.25 | 20.4 | 20.575 | 20.4 | 21539 |
| 1779921000 | 20.515 | -0.1 | -0.50 | 20.515 | 20.55 | 20.491 | 51904 |
| 1779834600 | 20.618 | 0.09 | 0.43 | 21.11 | 21.11 | 20.58 | 14825 |
| 1779489000 | 20.53 | 0.05 | 0.24 | 20.51 | 20.53 | 20.4851 | 14259 |
| 1779402600 | 20.4806 | 0.01 | 0.06 | 20.46 | 20.4806 | 20.41 | 6355 |
| 1779316200 | 20.4675 | 0.12 | 0.60 | 20.44 | 20.48 | 20.39 | 2832 |
| 1779229800 | 20.345 | -0.07 | -0.34 | 20.355 | 20.38 | 20.345 | 25406 |
| 1779143400 | 20.415 | -0 | -0.01 | 20.42 | 20.45 | 20.4 | 9887 |
| 1778884200 | 20.418 | -0.16 | -0.79 | 20.46 | 20.46 | 20.418 | 6528 |
| 1778797800 | 20.58 | -0.02 | -0.07 | 20.59 | 20.64 | 20.57 | 17886 |
| 1778711400 | 20.595 | 0.04 | 0.22 | 20.52 | 20.6 | 20.52 | 4617 |
| 1778625000 | 20.55 | -0.07 | -0.34 | 20.57 | 20.58525 | 20.52 | 21429 |
| 1778538600 | 20.62 | -0.04 | -0.19 | 20.66 | 20.6691 | 20.6 | 10980 |
| 1778279400 | 20.66 | 0.05 | 0.24 | 20.66 | 20.67 | 20.63 | 1032 |
| 1778193000 | 20.61 | -0.05 | -0.24 | 20.68 | 20.7299 | 20.61 | 4018 |
| 1778106600 | 20.6599 | 0.09 | 0.44 | 20.64 | 20.69 | 20.61 | 8352 |
| 1778020200 | 20.5699 | 0.06 | 0.29 | 20.59 | 20.6 | 20.55 | 4563 |
| 1777933800 | 20.51 | -0.08 | -0.36 | 20.58 | 20.58 | 20.475 | 11523 |
| 1777674600 | 20.585 | 0.03 | 0.15 | 20.55 | 20.66 | 20.55 | 56008 |
| 1777588200 | 20.555 | 0.05 | 0.22 | 20.55 | 20.6074 | 20.52 | 11692 |
| 1777501800 | 20.509 | -0.07 | -0.32 | 20.5 | 20.57 | 20.49 | 12659 |
| 1777415400 | 20.575 | -0.14 | -0.68 | 20.55 | 20.6 | 20.5325 | 5382 |
| 1777329000 | 20.715 | -0.01 | -0.04 | 20.71 | 20.74 | 20.67 | 6717 |
| 1777069800 | 20.7223 | 0.04 | 0.21 | 20.73 | 20.7699 | 20.7 | 2148 |
| 1776983400 | 20.6783 | -0.06 | -0.27 | 20.72 | 20.745 | 20.67 | 5743 |
| 1776897000 | 20.735 | 0.05 | 0.22 | 20.84 | 21.12 | 20.7 | 10099 |
| 1776810600 | 20.6898 | -0.07 | -0.33 | 20.76 | 20.7749 | 20.6898 | 15369 |
| 1776724200 | 20.7591 | -0.02 | -0.08 | 20.87 | 20.87 | 20.73 | 2283 |
| 1776465000 | 20.7766 | 0.09 | 0.46 | 20.6822 | 20.8 | 20.6822 | 5052 |
| 1776378600 | 20.6822 | -0.03 | -0.16 | 20.65 | 20.75 | 20.65 | 9084 |
| 1776292200 | 20.715 | -0.03 | -0.13 | 20.725 | 20.76 | 20.7 | 3856 |
| 1776205800 | 20.7415 | 0.06 | 0.27 | 20.685 | 20.7499 | 20.6801 | 16851 |
| 1776119400 | 20.685 | 0.05 | 0.27 | 20.6 | 20.72 | 20.6 | 6301 |
| 1775860200 | 20.6301 | -0.03 | -0.17 | 20.64 | 20.68 | 20.61 | 2322 |
| 1775773800 | 20.665 | 0.01 | 0.06 | 20.61 | 20.7 | 20.5901 | 6161 |
| 1775687400 | 20.6533 | 0.09 | 0.45 | 20.64 | 20.665 | 20.63 | 6292 |
| 1775601000 | 20.5608 | -0.01 | -0.07 | 20.55 | 20.58 | 20.49 | 9063 |
| 1775514600 | 20.575 | -0.01 | -0.05 | 20.54 | 20.61 | 20.54 | 3746 |
| 1775169000 | 20.585 | 0.04 | 0.19 | 20.57 | 20.62 | 20.5201 | 3852 |
| 1775082600 | 20.5451 | -0 | -0.01 | 20.53 | 20.59 | 20.5 | 127808 |
| 1774996200 | 20.5464 | 0.15 | 0.72 | 20.54 | 20.63 | 20.44 | 77404 |
| 1774909800 | 20.4 | 0.08 | 0.41 | 20.43 | 20.52 | 20.39 | 2953 |
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.
