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 | 3.2753 | 17.6661272923 | 18.54 | 21.76 | 18.4372 | 16935 | 20.14111392 | SP |
| 4 | -2.5754 | -10.5589425478 | 24.3907 | 25.25 | 18.36 | 10301 | 21.00688646 | SP |
| 12 | 10.2153 | 88.0629310345 | 11.6 | 41.29 | 11.55 | 13278 | 24.07289003 | SP |
| 26 | 4.9953 | 29.6985731272 | 16.82 | 41.29 | 9.46 | 27574 | 14.71215766 | SP |
| 52 | 1.0253 | 4.9316979317 | 20.79 | 41.29 | 9.46 | 25284 | 14.79795108 | SP |
| 156 | 1.0253 | 4.9316979317 | 20.79 | 41.29 | 9.46 | 25284 | 14.79795108 | SP |
| 260 | 1.0253 | 4.9316979317 | 20.79 | 41.29 | 9.46 | 25284 | 14.79795108 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 20.0693 | 0.03 | 0.15 | 19.66 | 21.76 | 19.1 | 21807 |
| 1780957800 | 20.0387 | -1.26 | -5.92 | 20.46 | 20.46 | 19.431 | 11342 |
| 1780698600 | 21.3 | 2.51 | 13.34 | 20.18 | 21.365 | 19.7 | 26347 |
| 1780612200 | 18.7934 | -0.59 | -3.07 | 20.18 | 20.18 | 18.625 | 14869 |
| 1780525800 | 19.3879 | 0.66 | 3.50 | 18.54 | 19.3879 | 18.4372 | 10311 |
| 1780439400 | 18.7321 | -0.9 | -4.61 | 19.2 | 19.57 | 18.67 | 10256 |
| 1780353000 | 19.6369 | -1.69 | -7.90 | 20.68 | 20.68 | 18.36 | 19218 |
| 1780093800 | 21.3223 | 0.46 | 2.22 | 20.49 | 21.5 | 20.46 | 9974 |
| 1780007400 | 20.86 | -0.16 | -0.76 | 21.03 | 21.7 | 20.8 | 6249 |
| 1779921000 | 21.0193 | -1.07 | -4.85 | 20.76 | 21.71 | 20.71 | 10649 |
| 1779834600 | 22.09 | -1 | -4.33 | 22 | 22.27 | 22 | 2063 |
| 1779489000 | 23.0897 | 0.29 | 1.27 | 22.44 | 23.0897 | 22.44 | 928 |
| 1779402600 | 22.8009 | -0.55 | -2.36 | 23.52 | 23.52 | 22.25 | 3690 |
| 1779316200 | 23.3511 | -1.2 | -4.90 | 24 | 24 | 23.35 | 3731 |
| 1779229800 | 24.553 | 0.45 | 1.88 | 24.97 | 25.25 | 24.08 | 5557 |
| 1779143400 | 24.1007 | 1.06 | 4.61 | 22.79 | 24.6 | 22.79 | 9894 |
| 1778884200 | 23.0383 | 1.27 | 5.86 | 23.05 | 23.37 | 22.9 | 10451 |
| 1778797800 | 21.7638 | -2.16 | -9.01 | 23.38 | 23.5599 | 21.3156 | 11140 |
| 1778711400 | 23.9196 | -0.32 | -1.30 | 24.3907 | 24.75 | 23.44 | 7243 |
| 1778625000 | 24.2347 | 0.86 | 3.66 | 24.15 | 25.46 | 23.83 | 6319 |
| 1778538600 | 23.3783 | 0.64 | 2.83 | 23.17 | 23.93 | 23.17 | 9463 |
| 1778279400 | 22.736 | 0.46 | 2.06 | 22.4 | 23.6 | 22.17 | 37915 |
| 1778193000 | 22.2781 | 0.43 | 1.96 | 22.11 | 22.79 | 21.8 | 8443 |
| 1778106600 | 21.8509 | -3.08 | -12.37 | 24.12 | 24.12 | 21.8509 | 18639 |
| 1778020200 | 24.9345 | 0.83 | 3.44 | 24.2 | 24.9345 | 24.2 | 3869 |
| 1777933800 | 24.1056 | -0.43 | -1.74 | 23.87 | 24.515 | 23.65 | 3468 |
| 1777674600 | 24.5323 | -0.23 | -0.92 | 25.04 | 25.04 | 23.8972 | 2031 |
| 1777588200 | 24.7598 | -0.36 | -1.45 | 24.94 | 26.04 | 24.7598 | 3217 |
| 1777501800 | 25.123 | -0.15 | -0.59 | 25.02 | 25.7 | 24.88 | 1278 |
| 1777415400 | 25.2713 | 1.48 | 6.24 | 25.2 | 26.09 | 24.9862 | 14130 |
| 1777329000 | 23.7868 | -0.4 | -1.64 | 23.14 | 24.25 | 23.14 | 28490 |
| 1777069800 | 24.1835 | -2.66 | -9.92 | 24.915 | 24.94 | 23.1 | 25880 |
| 1776983400 | 26.8469 | 0.66 | 2.53 | 26.7845 | 27.25 | 26.1389 | 4838 |
| 1776897000 | 26.1852 | -3.02 | -10.36 | 28.65 | 28.65 | 26.1852 | 6308 |
| 1776810600 | 29.21 | -0.26 | -0.88 | 29.06 | 29.6 | 29.03 | 3272 |
| 1776724200 | 29.47 | 0.65 | 2.26 | 29.24 | 29.47 | 29 | 1619 |
| 1776465000 | 28.82 | -1.17 | -3.90 | 28.4 | 29.7199 | 27.98 | 9914 |
| 1776378600 | 29.99 | 1.81 | 6.42 | 29.53 | 30.5 | 29.07 | 27999 |
| 1776292200 | 28.1795 | 0.48 | 1.73 | 27.57 | 28.43 | 27.485 | 10612 |
| 1776205800 | 27.7 | -1.47 | -5.04 | 27.86 | 28.2 | 27.3791 | 5432 |
| 1776119400 | 29.17 | 0.01 | 0.03 | 29.39 | 29.7699 | 28.97 | 2552 |
| 1775860200 | 29.1621 | -0.88 | -2.92 | 28.5 | 29.1621 | 28.155 | 6370 |
| 1775773800 | 30.0382 | -0.1 | -0.35 | 30.16 | 30.18 | 29.5088 | 6531 |
| 1775687400 | 30.1422 | -4 | -11.72 | 28.76 | 30.85 | 28.67 | 9315 |
| 1775601000 | 34.1448 | -0.67 | -1.93 | 35 | 35.7 | 34.1448 | 6172 |
| 1775514600 | 34.8168 | -0.42 | -1.19 | 34.58 | 35.195 | 34.5 | 4329 |
| 1775169000 | 35.2368 | 0.55 | 1.58 | 37.5 | 37.5 | 34.8 | 17085 |
| 1775082600 | 34.69 | -0.69 | -1.95 | 34.12 | 34.69 | 33.1 | 18316 |
| 1774996200 | 35.38 | -5.57 | -13.60 | 39.75 | 39.75 | 35.38 | 13450 |
| 1774909800 | 40.9509 | 2.33 | 6.04 | 38.8 | 41.29 | 38.8 | 11994 |
| 1774650600 | 38.62 | -0.11 | -0.28 | 38.61 | 39.57 | 38.01 | 11097 |
| 1774564200 | 38.73 | 4.21 | 12.20 | 35.72 | 38.82 | 35.72 | 13324 |
| 1774477800 | 34.52 | -0.88 | -2.49 | 35.4 | 35.4 | 33.9 | 11874 |
| 1774391400 | 35.4 | -0.99 | -2.72 | 37.27 | 37.27 | 35.05 | 19089 |
| 1774305000 | 36.39 | -2.19 | -5.68 | 37.47 | 37.5 | 35.3 | 37647 |
| 1774045800 | 38.58 | 2.01 | 5.50 | 36.9 | 39.267 | 36.9 | 11997 |
| 1773959400 | 36.57 | 0.36 | 0.99 | 38.73 | 38.73 | 36.48 | 34147 |
| 1773873000 | 36.21 | 1.17 | 3.34 | 34.8 | 36.21 | 34.65 | 4558 |
| 1773786600 | 35.04 | -1.37 | -3.77 | 36.66 | 36.69 | 35.01 | 12266 |
| 1773700200 | 36.4128 | -0.4 | -1.08 | 36.599999 | 36.599999 | 35.742 | 8481 |
| 1773441000 | 36.81 | -0.48 | -1.29 | 35.61 | 37.29 | 35.61 | 10448 |
| 1773354600 | 37.29 | 3.39 | 10.00 | 35.88 | 37.29 | 35.55 | 24305 |
| 1773268200 | 33.9 | -1.56 | -4.39 | 33.84 | 34.62 | 33.45 | 98054 |
| 1773181800 | 35.457 | 0.45 | 1.28 | 35.099999 | 35.76 | 34.23 | 11303 |
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.
