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 | 3.65 | 17.3561578697 | 21.03 | 24.9 | 20.92 | 45156 | 22.27495063 | SP |
| 4 | 2.76 | 12.5912408759 | 21.92 | 24.9 | 18.9001 | 32349 | 21.09699211 | SP |
| 12 | 7.49 | 43.5718440954 | 17.19 | 24.9 | 17.065 | 43674 | 20.37710484 | SP |
| 26 | 7.25 | 41.5949512335 | 17.43 | 24.9 | 15.6348 | 28911 | 19.42142732 | SP |
| 52 | 10.75 | 77.1715721464 | 13.93 | 24.9 | 13.85 | 22146 | 18.93853987 | SP |
| 156 | 22.82 | 1226.88172043 | 1.86 | 24.9 | 0.8 | 32240 | 7.02949935 | SP |
| 260 | 14.58 | 144.356435644 | 10.1 | 24.9 | 0.8 | 30097 | 6.04145438 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 24.68 | 0.98 | 4.14 | 23.98 | 24.7 | 23.785 | 127777 |
| 1782513000 | 23.6995 | 1.03 | 4.54 | 22.54 | 23.8 | 22.27 | 47255 |
| 1782426600 | 22.67 | 0.95 | 4.36 | 22.05 | 23 | 22.05 | 56536 |
| 1782340200 | 21.7221 | 0.25 | 1.17 | 21.65 | 22.3999 | 21.51 | 55184 |
| 1782253800 | 21.47 | 0.12 | 0.56 | 21.01 | 21.6399 | 21 | 22061 |
| 1782167400 | 21.35 | 1.26 | 6.27 | 21.03 | 21.72 | 20.92 | 44743 |
| 1781821800 | 20.0904 | 0.26 | 1.32 | 20.15 | 20.15 | 19.43 | 15743 |
| 1781735400 | 19.8284 | 0.25 | 1.29 | 19.7 | 20.169 | 19.58 | 6310 |
| 1781649000 | 19.5761 | 0.29 | 1.48 | 19.24 | 19.625 | 19.11 | 9803 |
| 1781562600 | 19.29 | -0.87 | -4.32 | 20.41 | 20.41 | 19.29 | 22539 |
| 1781303400 | 20.16 | 0.41 | 2.08 | 19.85 | 20.2799 | 19.55 | 13772 |
| 1781217000 | 19.75 | 0.51 | 2.64 | 19 | 19.78 | 18.9001 | 23567 |
| 1781130600 | 19.2428 | -0.27 | -1.37 | 19.46 | 19.85 | 19.14 | 23286 |
| 1781044200 | 19.51 | 0.31 | 1.61 | 19.24 | 19.6991 | 18.904 | 19575 |
| 1780957800 | 19.2 | -0.5 | -2.52 | 19.55 | 19.76 | 19.19 | 29899 |
| 1780698600 | 19.697 | -1.14 | -5.48 | 20.46 | 20.565 | 19.43 | 38502 |
| 1780612200 | 20.8387 | 0.21 | 1.01 | 20.71 | 21.1999 | 20.6901 | 19965 |
| 1780525800 | 20.63 | -0.55 | -2.57 | 20.9 | 20.9 | 20.12 | 50461 |
| 1780439400 | 21.175 | -0.77 | -3.49 | 21.93 | 21.93 | 21.035 | 33383 |
| 1780353000 | 21.94 | 0.22 | 1.01 | 21.92 | 22.17 | 21.27 | 82039 |
| 1780093800 | 21.72 | 0.26 | 1.21 | 21.52 | 21.81 | 21.19 | 35093 |
| 1780007400 | 21.46 | 0.56 | 2.68 | 20.94 | 21.46 | 20.89 | 34310 |
| 1779921000 | 20.9 | -0.21 | -0.99 | 20.8 | 21.2099 | 20.695 | 20590 |
| 1779834600 | 21.11 | -0.02 | -0.09 | 21.17 | 21.17 | 20.67 | 43489 |
| 1779489000 | 21.13 | 0.68 | 3.32 | 20.75 | 21.1599 | 20.55 | 38624 |
| 1779402600 | 20.4508 | 0.58 | 2.92 | 20 | 20.5 | 19.55 | 17868 |
| 1779316200 | 19.8714 | 0.61 | 3.15 | 19.07 | 20.11 | 19.07 | 28004 |
| 1779229800 | 19.2652 | -0.25 | -1.31 | 19.61 | 19.79 | 18.92 | 34083 |
| 1779143400 | 19.52 | -0.45 | -2.25 | 20.42 | 20.42 | 19.27 | 21107 |
| 1778884200 | 19.97 | -0.4 | -1.96 | 20.19 | 20.19 | 19.7814 | 24463 |
| 1778797800 | 20.3694 | -0.21 | -1.02 | 20.59 | 20.62 | 20.08 | 11602 |
| 1778711400 | 20.58 | 0.65 | 3.26 | 20 | 20.5999 | 19.77 | 37984 |
| 1778625000 | 19.93 | 0.08 | 0.40 | 19.8 | 19.93 | 19.5 | 90994 |
| 1778538600 | 19.85 | -0.33 | -1.64 | 20.01 | 20.185 | 19.85 | 34686 |
| 1778279400 | 20.18 | -0.13 | -0.64 | 20.38 | 20.38 | 20 | 29441 |
| 1778193000 | 20.31 | -0.39 | -1.88 | 20.8 | 20.8 | 20.1 | 80650 |
| 1778106600 | 20.7 | 0.37 | 1.81 | 20.51 | 20.7 | 20.1501 | 30616 |
| 1778020200 | 20.3312 | 0.08 | 0.40 | 20.25 | 20.59 | 20.1009 | 30575 |
| 1777933800 | 20.25 | 0.12 | 0.60 | 20.25 | 20.25 | 19.964 | 28917 |
| 1777674600 | 20.13 | -0.06 | -0.30 | 20.34 | 20.34 | 19.84 | 32467 |
| 1777588200 | 20.19 | 0.92 | 4.77 | 19.59 | 20.19 | 19.285 | 23266 |
| 1777501800 | 19.27 | -0.3 | -1.53 | 19.47 | 19.55 | 19.1 | 30196 |
| 1777415400 | 19.57 | -0.06 | -0.31 | 19.6 | 19.858 | 19.34 | 41079 |
| 1777329000 | 19.63 | -0.36 | -1.80 | 20.26 | 20.48 | 19.55 | 63881 |
| 1777069800 | 19.99 | -0.12 | -0.60 | 20.33 | 20.41 | 19.795 | 96639 |
| 1776983400 | 20.11 | 0.2 | 1.00 | 19.92 | 20.33 | 19.84 | 76748 |
| 1776897000 | 19.91 | -0.2 | -0.99 | 20.37 | 20.37 | 19.81 | 132123 |
| 1776810600 | 20.11 | -0.61 | -2.94 | 21.05 | 21.05 | 20.0074 | 215022 |
| 1776724200 | 20.72 | 1.96 | 10.48 | 22.45 | 22.49 | 20.395 | 398074 |
| 1776465000 | 18.7551 | 0.15 | 0.78 | 18.65 | 18.8 | 18.626 | 8690 |
| 1776378600 | 18.61 | 0.35 | 1.90 | 18.36 | 18.69 | 17.8801 | 51225 |
| 1776292200 | 18.2623 | 0.14 | 0.75 | 18.17 | 18.2623 | 18 | 12450 |
| 1776205800 | 18.127 | 0.18 | 0.99 | 18.19 | 18.47 | 18.05 | 20530 |
| 1776119400 | 17.949 | 0.29 | 1.64 | 17.71 | 17.9859 | 17.615 | 8617 |
| 1775860200 | 17.66 | -0.04 | -0.24 | 17.8 | 17.8 | 17.5799 | 5449 |
| 1775773800 | 17.7031 | 0.23 | 1.31 | 17.43 | 17.798 | 17.43 | 12233 |
| 1775687400 | 17.475 | 0.17 | 0.95 | 17.69 | 17.69 | 17.37 | 5103 |
| 1775601000 | 17.31 | -0.23 | -1.31 | 17.5 | 17.66 | 17.065 | 6311 |
| 1775514600 | 17.539 | 0.31 | 1.79 | 17.19 | 17.6999 | 17.19 | 5256 |
| 1775169000 | 17.23 | -0.16 | -0.91 | 16.86 | 17.353 | 16.86 | 6275 |
| 1775082600 | 17.389 | 0.49 | 2.89 | 17.06 | 17.7 | 17.06 | 8013 |
| 1774996200 | 16.9 | 0.96 | 6.02 | 16.079999 | 16.98 | 16.079999 | 7936 |
| 1774909800 | 15.94 | -0.26 | -1.60 | 16.21 | 16.41 | 15.8446 | 6629 |
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.
