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 | -1.9273 | -9.84320735444 | 19.58 | 19.58 | 18.45 | 1598 | 18.82493973 | SP |
| 4 | -1.1473 | -6.10265957447 | 18.8 | 19.58 | 18.45 | 920 | 19.10414451 | SP |
| 12 | -0.263 | -1.46798617972 | 17.9157 | 19.58 | 15.42 | 560 | 18.40417842 | SP |
| 26 | -5.4373 | -23.5482893027 | 23.09 | 24.915 | 15.42 | 482 | 19.24670341 | SP |
| 52 | -2.0973 | -10.6192405063 | 19.75 | 24.915 | 15.42 | 840 | 20.37503294 | SP |
| 156 | -2.0973 | -10.6192405063 | 19.75 | 24.915 | 15.42 | 840 | 20.37503294 | SP |
| 260 | -2.0973 | -10.6192405063 | 19.75 | 24.915 | 15.42 | 840 | 20.37503294 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 17.6527 | -1.17 | -6.20 | 18.97 | 18.97 | 17.6527 | 312 |
| 1780612200 | 18.82 | -0.22 | -1.15 | 19.0389 | 19.0389 | 18.82 | 5420 |
| 1780525800 | 19.0389 | -0.02 | -0.08 | 19.0547 | 19.0547 | 19 | 319 |
| 1780439400 | 19.0547 | 0.32 | 1.70 | 18.7368 | 19.0547 | 18.7368 | 321 |
| 1780353000 | 18.7368 | -0.83 | -4.26 | 19.5696 | 19.5696 | 18.7368 | 1865 |
| 1780093800 | 19.5696 | -0.01 | -0.03 | 19.58 | 19.58 | 19.5696 | 66 |
| 1780007400 | 19.5755 | 0.01 | 0.05 | 19.5653 | 19.5755 | 19.54 | 1063 |
| 1779921000 | 19.5653 | 0.04 | 0.19 | 19.5282 | 19.5653 | 19.52 | 1000 |
| 1779834600 | 19.5282 | 0.1 | 0.52 | 19.4263 | 19.5282 | 19.4263 | 1033 |
| 1779489000 | 19.4263 | 0.16 | 0.82 | 19.2688 | 19.4263 | 19.2688 | 1385 |
| 1779402600 | 19.2688 | 0.08 | 0.42 | 19.1875 | 19.3 | 19.1875 | 1006 |
| 1779316200 | 19.1875 | 0.4 | 2.13 | 18.7881 | 19.1875 | 18.7881 | 1008 |
| 1779229800 | 18.7881 | -0.12 | -0.64 | 18.9091 | 18.9091 | 18.69 | 250 |
| 1779143400 | 18.9091 | -0.21 | -1.09 | 19.1177 | 19.1177 | 18.9091 | 6 |
| 1778884200 | 19.1177 | -0.21 | -1.10 | 19.3309 | 19.3309 | 19.105 | 162 |
| 1778797800 | 19.3309 | 0.03 | 0.13 | 19.3052 | 19.3309 | 19.3052 | 2 |
| 1778711400 | 19.3052 | 0.15 | 0.79 | 19.1543 | 19.3052 | 19.15 | 1016 |
| 1778625000 | 19.1543 | -0.09 | -0.48 | 19.2475 | 19.29 | 19.1543 | 256 |
| 1778538600 | 19.2475 | 0.18 | 0.92 | 18.95 | 19.2475 | 18.95 | 212 |
| 1778279400 | 19.0719 | 0.38 | 2.03 | 18.8 | 19.0719 | 18.8 | 1084 |
| 1778193000 | 18.6923 | 0.36 | 1.98 | 18.33 | 18.6923 | 18.33 | 1107 |
| 1778106600 | 18.33 | 0.31 | 1.74 | 18.0172 | 18.33 | 17.85 | 227 |
| 1778020200 | 18.0172 | -0.06 | -0.32 | 18.0751 | 18.0751 | 18.0172 | 1313 |
| 1777933800 | 18.0751 | 0.07 | 0.38 | 18.0075 | 18.0751 | 18 | 3629 |
| 1777674600 | 18.0075 | 0.34 | 1.94 | 17.6654 | 18.0075 | 17.6654 | 32 |
| 1777588200 | 17.6654 | 0.65 | 3.79 | 17.0198 | 17.6654 | 16.96 | 276 |
| 1777501800 | 17.0198 | -0.23 | -1.35 | 17.21 | 17.21 | 17.0198 | 119 |
| 1777415400 | 17.2534 | -0.14 | -0.80 | 17.3928 | 17.3928 | 17.13 | 118 |
| 1777329000 | 17.3928 | 0.16 | 0.93 | 17.2317 | 17.3928 | 16.96 | 200 |
| 1777069800 | 17.2317 | 0.17 | 1.02 | 17.09 | 17.2317 | 17.09 | 161 |
| 1776983400 | 17.057 | -0.43 | -2.48 | 17.4912 | 17.4912 | 16.93 | 788 |
| 1776897000 | 17.4912 | 0.03 | 0.15 | 17.4645 | 17.59 | 17.4645 | 233 |
| 1776810600 | 17.4645 | -0.21 | -1.17 | 17.6709 | 17.6709 | 17.4645 | 39 |
| 1776724200 | 17.6709 | -0.16 | -0.89 | 17.97 | 17.97 | 17.6709 | 61 |
| 1776465000 | 17.829 | 0.37 | 2.11 | 17.63 | 17.829 | 17.63 | 16 |
| 1776378600 | 17.4599 | 0 | 0.02 | 17.4567 | 17.49 | 17.39 | 401 |
| 1776292200 | 17.4567 | 0.98 | 5.92 | 16.4814 | 17.4567 | 16.48 | 121 |
| 1776205800 | 16.4814 | 0.5 | 3.15 | 16.19 | 16.5 | 16.19 | 154 |
| 1776119400 | 15.9787 | 0.21 | 1.36 | 15.7646 | 15.9787 | 15.7646 | 21 |
| 1775860200 | 15.7646 | 0.13 | 0.86 | 15.6304 | 15.7646 | 15.6304 | 30 |
| 1775773800 | 15.6304 | 0.1 | 0.65 | 15.5289 | 15.6304 | 15.52 | 174 |
| 1775687400 | 15.5289 | -0.14 | -0.92 | 16.5 | 16.5 | 15.42 | 210 |
| 1775601000 | 15.6725 | -0.32 | -1.97 | 15.988 | 15.988 | 15.45 | 117 |
| 1775514600 | 15.988 | -0.33 | -2.00 | 16.3148 | 16.48 | 15.988 | 231 |
| 1775169000 | 16.3148 | -0.73 | -4.28 | 17.0443 | 17.0443 | 16.309999 | 233 |
| 1775082600 | 17.0443 | 0.32 | 1.92 | 16.96 | 17.0443 | 16.96 | 227 |
| 1774996200 | 16.7226 | 0.73 | 4.54 | 15.9963 | 16.7226 | 15.9963 | 312 |
| 1774909800 | 15.9963 | -0.3 | -1.82 | 16.5 | 16.5 | 15.9963 | 129 |
| 1774650600 | 16.293 | -0.48 | -2.84 | 16.7692 | 16.7692 | 16.293 | 127 |
| 1774564200 | 16.7692 | -0.67 | -3.85 | 17.4411 | 17.4411 | 16.7692 | 0 |
| 1774477800 | 17.4411 | 0.15 | 0.88 | 17.2884 | 17.71 | 17.2884 | 335 |
| 1774391400 | 17.2884 | 0.09 | 0.53 | 17.1969 | 17.2884 | 17.01 | 120 |
| 1774305000 | 17.1969 | 0.62 | 3.72 | 16.79 | 17.1969 | 16.79 | 108 |
| 1774045800 | 16.579899 | -0.64 | -3.71 | 17.2191 | 17.2191 | 16.579899 | 655 |
| 1773959400 | 17.2191 | -0.62 | -3.47 | 17.8384 | 17.8384 | 17.2191 | 107 |
| 1773873000 | 17.8384 | -0.31 | -1.69 | 18.19 | 18.19 | 17.8384 | 8 |
| 1773786600 | 18.1459 | 0.18 | 1.00 | 17.9658 | 18.1459 | 17.9658 | 18 |
| 1773700200 | 17.9658 | 0.22 | 1.25 | 17.7447 | 17.9658 | 17.7447 | 10 |
| 1773441000 | 17.7447 | -0.17 | -0.95 | 17.9157 | 17.9157 | 17.73 | 2810 |
| 1773354600 | 17.9157 | -0.47 | -2.57 | 18.3884 | 18.3884 | 17.9157 | 18 |
| 1773268200 | 18.3884 | 0.35 | 1.94 | 18.039 | 18.53 | 18.039 | 2712 |
| 1773181800 | 18.039 | 0.03 | 0.17 | 18.008 | 18.27 | 18.008 | 3131 |
| 1773095400 | 18.008 | 0.09 | 0.52 | 17.9157 | 18.008 | 17.9157 | 104 |
| 1772839800 | 17.9157 | -0.33 | -1.83 | 18.2502 | 18.2502 | 17.83 | 604 |
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.
