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 | 1.3619 | 6.83684738956 | 19.92 | 21.24 | 19.25 | 2783 | 20.52108019 | SP |
| 4 | 1.4819 | 7.48434343434 | 19.8 | 21.76 | 18.8197 | 1763 | 19.97572638 | SP |
| 12 | 0.9119 | 4.47668139421 | 20.37 | 23.1499 | 18.8197 | 1574 | 21.25919687 | SP |
| 26 | -4.2081 | -16.508826991 | 25.49 | 27.65 | 18.46 | 2028 | 22.8398058 | SP |
| 52 | -4.4281 | -17.2232594321 | 25.71 | 27.65 | 18.46 | 2041 | 22.95649471 | SP |
| 156 | -4.4281 | -17.2232594321 | 25.71 | 27.65 | 18.46 | 2041 | 22.95649471 | SP |
| 260 | -4.4281 | -17.2232594321 | 25.71 | 27.65 | 18.46 | 2041 | 22.95649471 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 21.2819 | 0.37 | 1.75 | 21.44 | 21.81 | 21.24 | 1706 |
| 1782945000 | 20.9149 | 0.68 | 3.39 | 20.27 | 20.9149 | 20.27 | 3081 |
| 1782858600 | 20.2299 | -0.26 | -1.26 | 20.15 | 20.2299 | 20.14 | 448 |
| 1782772200 | 20.4874 | 0.27 | 1.32 | 20.26 | 20.4874 | 20.03 | 8087 |
| 1782513000 | 20.2206 | 0.85 | 4.40 | 19.26 | 20.2206 | 19.26 | 2160 |
| 1782426600 | 19.3675 | -0.19 | -0.96 | 19.92 | 19.92 | 19.25 | 140 |
| 1782340200 | 19.5551 | -0.21 | -1.08 | 19.66 | 19.94 | 19.545 | 2607 |
| 1782253800 | 19.7686 | -0.45 | -2.23 | 19.49 | 19.96 | 19.44 | 1469 |
| 1782167400 | 20.2191 | -0.17 | -0.82 | 20.67 | 20.7 | 20.2191 | 1404 |
| 1781821800 | 20.3865 | 0.1 | 0.48 | 20.59 | 20.59 | 20.27 | 671 |
| 1781735400 | 20.2893 | -0.41 | -1.98 | 20.52 | 20.86 | 20.2893 | 155 |
| 1781649000 | 20.6988 | -0.02 | -0.12 | 20.65 | 20.838 | 20.65 | 226 |
| 1781562600 | 20.7237 | 0.94 | 4.77 | 21.76 | 21.76 | 20.7237 | 657 |
| 1781303400 | 19.7807 | 0.14 | 0.69 | 19.88 | 19.88 | 19.7807 | 325 |
| 1781217000 | 19.6451 | 0.64 | 3.35 | 19.19 | 19.6451 | 19.04 | 3823 |
| 1781130600 | 19.0084 | -0.39 | -2.02 | 19.28 | 19.49 | 19.0084 | 3119 |
| 1781044200 | 19.401 | -0.17 | -0.86 | 19.51 | 19.51 | 19.14 | 400 |
| 1780957800 | 19.5698 | 0.75 | 3.99 | 19.47 | 19.57 | 19.47 | 795 |
| 1780698600 | 18.8197 | -1.17 | -5.86 | 19.41 | 19.41 | 18.8197 | 2282 |
| 1780612200 | 19.9916 | 0 | 0.01 | 19.8 | 19.9916 | 19.8 | 1641 |
| 1780525800 | 19.9892 | -0.84 | -4.04 | 19.2 | 19.9892 | 19.2 | 775 |
| 1780439400 | 20.831 | -0.92 | -4.23 | 21.49 | 21.49 | 20.831 | 2698 |
| 1780353000 | 21.751 | 0.05 | 0.21 | 21.62 | 21.79 | 21.4 | 1221 |
| 1780093800 | 21.7051 | 0.19 | 0.87 | 21.51 | 21.88 | 21.47 | 566 |
| 1780007400 | 21.5189 | 0.18 | 0.86 | 20.92 | 21.5189 | 20.92 | 1508 |
| 1779921000 | 21.335 | -0.12 | -0.55 | 21.34 | 21.45 | 21.335 | 843 |
| 1779834600 | 21.454 | -0.17 | -0.77 | 21.84 | 21.84 | 21.43 | 1876 |
| 1779489000 | 21.62 | -0.3 | -1.38 | 22.01 | 22.18 | 21.62 | 3355 |
| 1779402600 | 21.9225 | 0.18 | 0.83 | 21.63 | 21.9225 | 21.505 | 331 |
| 1779316200 | 21.7427 | 0.25 | 1.18 | 21.66 | 21.79 | 21.4 | 1809 |
| 1779229800 | 21.4892 | -0.27 | -1.24 | 21.67 | 21.67 | 21.4892 | 157 |
| 1779143400 | 21.7588 | -0.37 | -1.67 | 21.8 | 22.0101 | 21.635 | 1666 |
| 1778884200 | 22.1293 | -0.69 | -3.04 | 22.41 | 22.41 | 22.1293 | 179 |
| 1778797800 | 22.824 | 0.47 | 2.10 | 22.43 | 22.855 | 22.43 | 1058 |
| 1778711400 | 22.355 | -0.29 | -1.28 | 22.51 | 22.51 | 22.355 | 218 |
| 1778625000 | 22.6441 | -0.5 | -2.16 | 22.81 | 22.81 | 22.35 | 1992 |
| 1778538600 | 23.1443 | 0.53 | 2.36 | 22.78 | 23.1499 | 22.77 | 1786 |
| 1778279400 | 22.6108 | 0.34 | 1.50 | 22.4 | 22.6108 | 22.13 | 3387 |
| 1778193000 | 22.2758 | -0.58 | -2.55 | 22.74 | 22.74 | 22.2758 | 1372 |
| 1778106600 | 22.8597 | 0.39 | 1.73 | 22.8 | 22.8597 | 22.685 | 2150 |
| 1778020200 | 22.4705 | -0.02 | -0.09 | 22.75 | 22.75 | 22.465 | 2698 |
| 1777933800 | 22.4912 | 0.5 | 2.28 | 22.29 | 22.5 | 22.285 | 3433 |
| 1777674600 | 21.9896 | 0.37 | 1.71 | 21.92 | 21.9896 | 21.9 | 626 |
| 1777588200 | 21.619 | 0.31 | 1.47 | 21.48 | 21.619 | 21.46 | 1413 |
| 1777501800 | 21.306 | -0.44 | -2.01 | 21.73 | 21.73 | 21.21 | 1304 |
| 1777415400 | 21.743 | -0.24 | -1.08 | 21.49 | 21.743 | 21.49 | 1070 |
| 1777329000 | 21.981 | -0.04 | -0.20 | 21.89 | 21.995 | 21.89 | 4811 |
| 1777069800 | 22.0253 | 0.08 | 0.34 | 22.06 | 22.06 | 21.833 | 898 |
| 1776983400 | 21.9503 | -0.71 | -3.14 | 22.36 | 22.36 | 21.9503 | 429 |
| 1776897000 | 22.6621 | 0.55 | 2.47 | 22.73 | 22.73 | 22.6621 | 186 |
| 1776810600 | 22.1168 | -0.68 | -2.99 | 22.8 | 22.8 | 22.1168 | 621 |
| 1776724200 | 22.7981 | -0.13 | -0.58 | 22.29 | 22.86 | 22.29 | 639 |
| 1776465000 | 22.9306 | 0.41 | 1.83 | 22.94 | 23.05 | 22.85 | 3263 |
| 1776378600 | 22.5179 | 0.32 | 1.46 | 22.41 | 22.5179 | 22.365 | 344 |
| 1776292200 | 22.1931 | 0.58 | 2.69 | 21.79 | 22.1931 | 21.79 | 1938 |
| 1776205800 | 21.612 | 0.47 | 2.24 | 21.63 | 21.8299 | 21.612 | 2893 |
| 1776119400 | 21.1394 | 0.54 | 2.64 | 20.1 | 21.1394 | 20.1 | 385 |
| 1775860200 | 20.5952 | 0.08 | 0.41 | 20.54 | 20.6 | 20.52 | 1796 |
| 1775773800 | 20.5118 | -0 | -0.01 | 20.37 | 20.5118 | 20.37 | 91 |
| 1775687400 | 20.5129 | 2.05 | 11.12 | 21.08 | 21.08 | 20.4496 | 2527 |
| 1775601000 | 18.46 | -1.72 | -8.52 | 19.84 | 19.89 | 18.46 | 3832 |
| 1775514600 | 20.1802 | 0.29 | 1.45 | 20.29 | 20.3 | 20.14 | 1181 |
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.
