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 | -0.1 | -0.514138817481 | 19.45 | 19.6 | 18.4857 | 80045 | 19.00956912 | SP |
| 4 | 0.69 | 3.69774919614 | 18.66 | 20.1199 | 18.32 | 74917 | 19.12221675 | SP |
| 12 | 1.34 | 7.44031093837 | 18.01 | 20.3699 | 17.63 | 63824 | 18.86233426 | SP |
| 26 | 2.65 | 15.8682634731 | 16.7 | 22.26 | 16.25 | 68327 | 19.2186421 | SP |
| 52 | 0.34 | 1.78853235139 | 19.01 | 22.26 | 15.74 | 51743 | 18.58270511 | SP |
| 156 | 2.36 | 13.8905238376 | 16.99 | 22.26 | 13.103 | 27051 | 18.43641291 | SP |
| 260 | -72.02 | -78.8223705812 | 91.37 | 126.31 | 13.103 | 17963 | 19.28756993 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 19.35 | 0.33 | 1.74 | 19.5 | 19.91 | 19.22 | 31259 |
| 1783377000 | 19.02 | -0.44 | -2.26 | 19.3 | 19.485 | 18.7 | 74779 |
| 1783031400 | 19.46 | 0.65 | 3.46 | 19.04 | 19.6 | 19.04 | 97453 |
| 1782945000 | 18.81 | 0.2 | 1.07 | 18.62 | 18.81 | 18.4857 | 72196 |
| 1782858600 | 18.61 | -0.71 | -3.67 | 19.45 | 19.5999 | 18.56 | 75751 |
| 1782772200 | 19.32 | -0.18 | -0.91 | 19.49 | 19.6 | 19.075 | 78610 |
| 1782513000 | 19.4965 | 0.38 | 1.99 | 18.43 | 19.6567 | 18.43 | 78506 |
| 1782426600 | 19.1169 | -0.12 | -0.64 | 19.19 | 19.5093 | 19.03 | 56912 |
| 1782340200 | 19.24 | 0.11 | 0.58 | 19.04 | 19.4773 | 19.04 | 96280 |
| 1782253800 | 19.13 | 0.76 | 4.14 | 19.16 | 19.2 | 18.8 | 193014 |
| 1782167400 | 18.37 | -0.33 | -1.79 | 18.57 | 18.76 | 18.32 | 65283 |
| 1781821800 | 18.704 | -0.09 | -0.48 | 19.07 | 19.07 | 18.55 | 116171 |
| 1781735400 | 18.7939 | -0.96 | -4.84 | 19.57 | 19.57 | 18.7 | 101347 |
| 1781649000 | 19.7497 | 0.07 | 0.37 | 19.65 | 20.1199 | 19.62 | 28197 |
| 1781562600 | 19.6762 | -0.14 | -0.69 | 19.48 | 19.9 | 19.0091 | 38704 |
| 1781303400 | 19.8122 | 0.21 | 1.08 | 19.58 | 19.8122 | 19.5402 | 20214 |
| 1781217000 | 19.6 | -0.12 | -0.61 | 19.76 | 19.91 | 19.47 | 70043 |
| 1781130600 | 19.7209 | 0.7 | 3.66 | 19.37 | 19.77 | 19.2308 | 45017 |
| 1781044200 | 19.0239 | 0.44 | 2.39 | 18.66 | 19.3399 | 18.66 | 40037 |
| 1780957800 | 18.58 | -0.17 | -0.91 | 18.72 | 18.82 | 18.5 | 26314 |
| 1780698600 | 18.75 | 0.52 | 2.85 | 18.28 | 19.185 | 18.28 | 238416 |
| 1780612200 | 18.23 | -0.04 | -0.22 | 18.9 | 18.9 | 17.9664 | 107340 |
| 1780525800 | 18.27 | 0.13 | 0.72 | 18.11 | 18.4595 | 17.7724 | 45627 |
| 1780439400 | 18.14 | -0.08 | -0.44 | 18.04 | 18.31 | 17.97 | 109493 |
| 1780353000 | 18.22 | -0.43 | -2.31 | 18.3 | 18.395 | 18 | 107560 |
| 1780093800 | 18.65 | -0.67 | -3.47 | 18.94 | 18.99 | 17.99 | 115802 |
| 1780007400 | 19.32 | 0.01 | 0.05 | 19.38 | 19.49 | 19.09 | 14977 |
| 1779921000 | 19.31 | 0.33 | 1.74 | 18.96 | 19.5 | 18.96 | 93120 |
| 1779834600 | 18.98 | -0.5 | -2.54 | 19.48 | 19.62 | 18.89 | 165008 |
| 1779489000 | 19.4751 | 0.07 | 0.34 | 19.57 | 19.8594 | 19.39 | 6067 |
| 1779402600 | 19.41 | -0.45 | -2.27 | 19.4 | 19.41 | 19.0101 | 18106 |
| 1779316200 | 19.86 | -0.26 | -1.29 | 20.03 | 20.09 | 19.4951 | 6805 |
| 1779229800 | 20.12 | 0.12 | 0.60 | 20.04 | 20.3699 | 19.725 | 11864 |
| 1779143400 | 20.0002 | 0.51 | 2.62 | 19.43 | 20.005 | 19.43 | 40374 |
| 1778884200 | 19.49 | -0.07 | -0.36 | 19.9 | 19.9 | 19.377 | 35925 |
| 1778797800 | 19.5596 | 0.13 | 0.67 | 19.5 | 19.6994 | 19.5 | 9265 |
| 1778711400 | 19.43 | 0.09 | 0.49 | 19.25 | 19.66 | 18.9461 | 7552 |
| 1778625000 | 19.3356 | 0.53 | 2.81 | 18.88 | 19.535 | 18.88 | 14458 |
| 1778538600 | 18.8067 | -0.38 | -2.00 | 19.14 | 19.14 | 18.6 | 13290 |
| 1778279400 | 19.19 | 0.02 | 0.08 | 19.27 | 19.5 | 19.19 | 5823 |
| 1778193000 | 19.1748 | -0.05 | -0.24 | 19.24 | 19.27 | 18.735 | 25203 |
| 1778106600 | 19.22 | 0.04 | 0.22 | 19.28 | 19.3855 | 19.13 | 19534 |
| 1778020200 | 19.1782 | 0.2 | 1.03 | 19.1 | 19.29 | 18.8919 | 17110 |
| 1777933800 | 18.9825 | -0.27 | -1.39 | 19.18 | 19.2201 | 18.76 | 25790 |
| 1777674600 | 19.2498 | -0.05 | -0.26 | 19.57 | 19.63 | 19.04 | 23562 |
| 1777588200 | 19.3 | 0.62 | 3.30 | 18.62 | 19.3999 | 18.62 | 49275 |
| 1777501800 | 18.6838 | -0.09 | -0.48 | 18.76 | 18.77 | 18.54 | 12744 |
| 1777415400 | 18.7746 | 0.28 | 1.50 | 18.7 | 18.93 | 18.58 | 13717 |
| 1777329000 | 18.4967 | -0.36 | -1.92 | 18.9 | 18.9 | 18.42 | 18812 |
| 1777069800 | 18.859 | -0.1 | -0.50 | 18.93 | 19.12 | 18.74 | 178937 |
| 1776983400 | 18.954 | 0.58 | 3.18 | 18.37 | 19.05 | 18.37 | 215868 |
| 1776897000 | 18.37 | 0.15 | 0.82 | 18.46 | 18.53 | 18.3086 | 16020 |
| 1776810600 | 18.22 | -0.29 | -1.57 | 18.43 | 18.59 | 18.14 | 46462 |
| 1776724200 | 18.51 | -0.02 | -0.11 | 18.59 | 18.7318 | 18.37 | 71951 |
| 1776465000 | 18.53 | 0.44 | 2.43 | 18.17 | 18.555 | 18 | 110786 |
| 1776378600 | 18.09 | 0.18 | 1.01 | 17.91 | 18.19 | 17.91 | 153291 |
| 1776292200 | 17.91 | -0.21 | -1.14 | 17.99 | 18.03 | 17.63 | 54304 |
| 1776205800 | 18.1165 | -0.06 | -0.35 | 18.01 | 18.2 | 17.8903 | 42914 |
| 1776119400 | 18.18 | -0.33 | -1.78 | 18.26 | 19.19 | 17.9499 | 104664 |
| 1775860200 | 18.51 | -0.5 | -2.63 | 18.94 | 18.94 | 18.43 | 99103 |
| 1775773800 | 19.01 | 0.26 | 1.39 | 18.59 | 19.09 | 18.59 | 104241 |
| 1775687400 | 18.75 | 0.67 | 3.72 | 17.92 | 18.75 | 17.92 | 78700 |
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.
