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 | -0.11 | -0.577731092437 | 19.04 | 19.06 | 18.93 | 188259 | 18.98959821 | SP |
| 4 | -0.08 | -0.420831141504 | 19.01 | 19.06 | 18.87 | 261475 | 18.97214929 | SP |
| 12 | -0.05 | -0.263435194942 | 18.98 | 19.12 | 18.64 | 240239 | 18.95462032 | SP |
| 26 | -0.13 | -0.682056663169 | 19.06 | 19.32 | 18.64 | 256760 | 19.04423837 | SP |
| 52 | 0.18 | 0.96 | 18.75 | 19.32 | 18.64 | 243601 | 19.02425765 | SP |
| 156 | 2.07 | 12.2775800712 | 16.86 | 19.32 | 15.19 | 234391 | 18.3209158 | SP |
| 260 | -1.66 | -8.06216610005 | 20.59 | 21 | 15.19 | 217719 | 18.22895568 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 18.93 | -0.04 | -0.21 | 18.95 | 18.97 | 18.92 | 256683 |
| 1780612200 | 18.97 | 0 | 0.03 | 18.96 | 18.98 | 18.96 | 172315 |
| 1780525800 | 18.965 | -0.03 | -0.13 | 18.97 | 18.99 | 18.96 | 215622 |
| 1780439400 | 18.99 | 0.03 | 0.16 | 18.97 | 18.995 | 18.97 | 199018 |
| 1780353000 | 18.96 | -0.09 | -0.47 | 18.95 | 18.98 | 18.9399 | 142243 |
| 1780093800 | 19.05 | 0.02 | 0.08 | 19.04 | 19.06 | 19.04 | 212099 |
| 1780007400 | 19.035 | 0 | 0.03 | 19.02 | 19.06 | 19.01 | 204595 |
| 1779921000 | 19.03 | 0.02 | 0.11 | 19.02 | 19.04 | 19 | 183372 |
| 1779834600 | 19.01 | 0.04 | 0.21 | 19.02 | 19.02 | 18.993434 | 163180 |
| 1779489000 | 18.97 | 0.04 | 0.18 | 18.97 | 18.99 | 18.94 | 298406 |
| 1779402600 | 18.935 | 0 | 0.03 | 18.92 | 18.94 | 18.91 | 291210 |
| 1779316200 | 18.93 | 0.03 | 0.16 | 18.87 | 18.93 | 18.87 | 232118 |
| 1779229800 | 18.9 | -0.04 | -0.21 | 18.92 | 18.945 | 18.88 | 642310 |
| 1779143400 | 18.94 | 0.01 | 0.05 | 18.95 | 18.9599 | 18.91 | 362212 |
| 1778884200 | 18.93 | -0.07 | -0.34 | 18.95 | 18.9655 | 18.925 | 187126 |
| 1778797800 | 18.995 | -0.01 | -0.03 | 18.99 | 19 | 18.9723 | 209751 |
| 1778711400 | 19 | 0.02 | 0.11 | 18.97 | 19.01 | 18.95 | 369952 |
| 1778625000 | 18.98 | -0.04 | -0.21 | 18.99 | 19.06 | 18.955 | 388887 |
| 1778538600 | 19.02 | 0 | 0.03 | 19.01 | 19.02 | 18.97 | 349704 |
| 1778279400 | 19.015 | 0.03 | 0.13 | 19.01 | 19.02 | 19 | 143901 |
| 1778193000 | 18.99 | -0.01 | -0.05 | 19 | 19.01 | 18.98 | 138093 |
| 1778106600 | 19 | 0.03 | 0.16 | 18.99 | 19.06 | 18.985 | 269428 |
| 1778020200 | 18.97 | 0.02 | 0.11 | 18.95 | 18.99 | 18.95 | 183789 |
| 1777933800 | 18.95 | -0.02 | -0.11 | 19.02 | 19.02 | 18.93 | 148689 |
| 1777674600 | 18.97 | -0.07 | -0.34 | 18.99 | 18.995 | 18.955 | 156552 |
| 1777588200 | 19.035 | 0.02 | 0.08 | 19.03 | 19.055 | 19.03 | 181728 |
| 1777501800 | 19.02 | -0.03 | -0.16 | 19.04 | 19.055 | 19.015 | 251789 |
| 1777415400 | 19.05 | -0.04 | -0.21 | 19.05 | 19.07 | 19.04 | 183498 |
| 1777329000 | 19.09 | 0 | 0.00 | 19.07 | 19.12 | 19.0637 | 189974 |
| 1777069800 | 19.09 | 0.03 | 0.16 | 19.07 | 19.095 | 19.06 | 166570 |
| 1776983400 | 19.06 | -0.01 | -0.05 | 19.06 | 19.09 | 19.035 | 169858 |
| 1776897000 | 19.07 | -0.02 | -0.10 | 19.06 | 19.08 | 19.055 | 123375 |
| 1776810600 | 19.09 | 0.01 | 0.05 | 19.06 | 19.1 | 19.035 | 234885 |
| 1776724200 | 19.08 | -0.01 | -0.03 | 19.08 | 19.1 | 19.07 | 255146 |
| 1776465000 | 19.085 | 0.05 | 0.24 | 19.06 | 19.105 | 19.06 | 212162 |
| 1776378600 | 19.04 | 0.01 | 0.05 | 19.05 | 19.06 | 19.01 | 332256 |
| 1776292200 | 19.03 | -0.02 | -0.08 | 19.04 | 19.07 | 19.03 | 468186 |
| 1776205800 | 19.045 | 0.03 | 0.13 | 19.01 | 19.06 | 18.985 | 294687 |
| 1776119400 | 19.02 | -0.02 | -0.11 | 19.01 | 19.04 | 18.96 | 213524 |
| 1775860200 | 19.04 | 0.06 | 0.32 | 18.97 | 19.04 | 18.97 | 152312 |
| 1775773800 | 18.98 | -0.02 | -0.11 | 18.97 | 19.02 | 18.94 | 182338 |
| 1775687400 | 19 | 0.19 | 1.01 | 18.94 | 19.02 | 18.935 | 218913 |
| 1775601000 | 18.81 | -0.02 | -0.11 | 18.82 | 18.84 | 18.7501 | 139953 |
| 1775514600 | 18.83 | -0.01 | -0.03 | 18.81 | 18.845 | 18.805 | 227655 |
| 1775169000 | 18.835 | 0.04 | 0.21 | 18.77 | 18.84 | 18.77 | 154793 |
| 1775082600 | 18.795 | -0.03 | -0.13 | 18.79 | 18.815 | 18.78 | 207384 |
| 1774996200 | 18.82 | 0.09 | 0.48 | 18.8 | 18.91 | 18.7999 | 611710 |
| 1774909800 | 18.73 | 0.09 | 0.47 | 18.76 | 18.7799 | 18.73 | 159352 |
| 1774650600 | 18.643 | -0.07 | -0.37 | 18.69 | 18.75 | 18.64 | 170259 |
| 1774564200 | 18.713 | -0.19 | -1.02 | 18.87 | 18.89 | 18.7 | 525016 |
| 1774477800 | 18.905 | 0.05 | 0.29 | 18.89 | 18.9151 | 18.885 | 121774 |
| 1774391400 | 18.85 | -0.01 | -0.05 | 18.84 | 18.87 | 18.83 | 137533 |
| 1774305000 | 18.86 | 0.05 | 0.27 | 18.84 | 18.89 | 18.84 | 326804 |
| 1774045800 | 18.81 | -0.15 | -0.79 | 18.9 | 18.9316 | 18.81 | 179141 |
| 1773959400 | 18.9597 | 0.01 | 0.05 | 18.94 | 18.96 | 18.92 | 236679 |
| 1773873000 | 18.95 | -0.05 | -0.24 | 19 | 19 | 18.95 | 179237 |
| 1773786600 | 18.995 | 0.03 | 0.13 | 18.97 | 19 | 18.97 | 218439 |
| 1773700200 | 18.97 | 0.02 | 0.11 | 18.96 | 18.98 | 18.93 | 416421 |
| 1773441000 | 18.95 | 0 | 0.00 | 18.98 | 19.005 | 18.94 | 225951 |
| 1773354600 | 18.95 | -0.11 | -0.58 | 19.01 | 19.02 | 18.95 | 143358 |
| 1773268200 | 19.06 | 0.01 | 0.05 | 19.05 | 19.0701 | 19.024 | 213019 |
| 1773181800 | 19.05 | 0.03 | 0.16 | 19.05 | 19.09 | 19.0493 | 280114 |
| 1773095400 | 19.02 | -0.05 | -0.26 | 18.98 | 19.08 | 18.97 | 241513 |
| 1772839800 | 19.07 | -0.03 | -0.16 | 19.06 | 19.0799 | 19.03 | 232754 |
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.
