Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0249 | -0.125694093892 | 19.81 | 19.93 | 19.7851 | 3244 | 19.85634782 | SP |
| 4 | 0.1751 | 0.892911779704 | 19.61 | 19.93 | 19.575 | 8462 | 19.67975163 | SP |
| 12 | -0.1749 | -0.87625250501 | 19.96 | 20.1 | 19.44 | 36802 | 19.89166341 | SP |
| 26 | -0.2249 | -1.12393803098 | 20.01 | 20.33 | 19.44 | 20925 | 19.91577487 | SP |
| 52 | -0.0349 | -0.176084762866 | 19.82 | 20.49 | 19.44 | 13447 | 19.95143272 | SP |
| 156 | -0.2449 | -1.222666001 | 20.03 | 20.8 | 18.9808 | 9504 | 19.83312045 | SP |
| 260 | -0.2449 | -1.222666001 | 20.03 | 20.8 | 18.9808 | 9504 | 19.83312045 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 19.7851 | -0.1 | -0.50 | 19.84 | 19.84 | 19.7851 | 339 |
| 1782772200 | 19.885 | 0.01 | 0.03 | 19.86 | 19.885 | 19.85 | 704 |
| 1782513000 | 19.88 | 0.02 | 0.10 | 19.85 | 19.93 | 19.85 | 1411 |
| 1782426600 | 19.86 | 0.01 | 0.05 | 19.86 | 19.91 | 19.8302 | 5798 |
| 1782340200 | 19.85 | 0.1 | 0.48 | 19.81 | 19.89 | 19.81 | 7966 |
| 1782253800 | 19.755 | 0.02 | 0.08 | 19.76 | 19.78 | 19.68 | 6663 |
| 1782167400 | 19.74 | -0.1 | -0.48 | 19.76 | 19.8489 | 19.72 | 3148 |
| 1781821800 | 19.835 | 0.09 | 0.46 | 19.83 | 19.860011 | 19.83 | 830 |
| 1781735400 | 19.745 | -0.06 | -0.30 | 19.83 | 19.9 | 19.745 | 1942 |
| 1781649000 | 19.8049 | 0.04 | 0.20 | 19.78 | 19.88 | 19.78 | 516 |
| 1781562600 | 19.765 | 0.03 | 0.15 | 19.78 | 19.79 | 19.73 | 3858 |
| 1781303400 | 19.735 | -0.04 | -0.18 | 19.73 | 19.87 | 19.69 | 3238 |
| 1781217000 | 19.77 | 0.11 | 0.53 | 19.68 | 19.83 | 19.68 | 6079 |
| 1781130600 | 19.665 | 0 | 0.03 | 19.67 | 19.71 | 19.665 | 5078 |
| 1781044200 | 19.66 | 0.04 | 0.18 | 19.64 | 19.7 | 19.62 | 14395 |
| 1780957800 | 19.625 | 0.05 | 0.26 | 19.63 | 19.67 | 19.6001 | 4539 |
| 1780698600 | 19.575 | -0.07 | -0.36 | 19.6 | 19.61 | 19.575 | 11525 |
| 1780612200 | 19.645 | 0.02 | 0.10 | 19.71 | 19.71 | 19.62 | 70707 |
| 1780525800 | 19.625 | -0.04 | -0.20 | 19.61 | 19.66 | 19.59 | 12044 |
| 1780439400 | 19.665 | -0.02 | -0.10 | 19.68 | 19.69 | 19.64 | 17321 |
| 1780353000 | 19.6853 | -0.12 | -0.63 | 19.68 | 19.69 | 19.65 | 2475 |
| 1780093800 | 19.8093 | 0.03 | 0.15 | 19.79 | 19.83 | 19.79 | 15001 |
| 1780007400 | 19.78 | 0.05 | 0.25 | 19.74 | 19.82 | 19.74 | 65304 |
| 1779921000 | 19.73 | 0.03 | 0.13 | 19.73 | 19.76 | 19.71 | 54498 |
| 1779834600 | 19.705 | 0.13 | 0.64 | 19.71 | 19.72 | 19.66 | 1825 |
| 1779489000 | 19.58 | -0.06 | -0.28 | 19.645 | 19.645 | 19.58 | 533 |
| 1779402600 | 19.635 | 0.02 | 0.10 | 19.55 | 19.67 | 19.55 | 8727 |
| 1779316200 | 19.615 | 0.13 | 0.67 | 19.49 | 19.73 | 19.49 | 2659 |
| 1779229800 | 19.485 | -0.08 | -0.43 | 19.47 | 19.485 | 19.44 | 50448 |
| 1779143400 | 19.5696 | -0.06 | -0.28 | 19.59 | 19.59 | 19.45 | 11220 |
| 1778884200 | 19.625 | -0.11 | -0.53 | 19.66 | 19.669 | 19.625 | 2607 |
| 1778797800 | 19.73 | -0.02 | -0.10 | 19.77 | 19.81 | 19.73 | 53114 |
| 1778711400 | 19.75 | -0.01 | -0.05 | 19.73 | 19.76 | 19.7 | 51646 |
| 1778625000 | 19.76 | -0.08 | -0.40 | 19.77 | 19.78 | 19.76 | 411 |
| 1778538600 | 19.84 | -0.03 | -0.13 | 19.85 | 19.859 | 19.84 | 1301 |
| 1778279400 | 19.865 | 0.05 | 0.28 | 19.85 | 19.8789 | 19.85 | 6670 |
| 1778193000 | 19.81 | -0.03 | -0.13 | 19.86 | 19.86 | 19.73 | 3862 |
| 1778106600 | 19.835 | 0.08 | 0.40 | 19.82 | 19.835 | 19.82 | 1598 |
| 1778020200 | 19.755 | -0.01 | -0.05 | 19.73 | 19.77 | 19.73 | 5591 |
| 1777933800 | 19.765 | -0.04 | -0.18 | 19.81 | 19.9 | 19.76 | 355810 |
| 1777674600 | 19.8 | -0.08 | -0.38 | 19.76 | 19.83 | 19.74 | 1768 |
| 1777588200 | 19.8756 | 0.02 | 0.09 | 19.88 | 19.89 | 19.8756 | 1986 |
| 1777501800 | 19.8579 | -0.08 | -0.39 | 19.88 | 19.9 | 19.8579 | 1979 |
| 1777415400 | 19.935 | -0.01 | -0.03 | 19.95 | 19.96 | 19.935 | 604 |
| 1777329000 | 19.94 | -0.05 | -0.23 | 19.95 | 19.97 | 19.94 | 799 |
| 1777069800 | 19.985 | 0.04 | 0.23 | 19.92 | 19.985 | 19.92 | 1517 |
| 1776983400 | 19.94 | -0.07 | -0.32 | 19.97 | 20.09 | 19.94 | 4517 |
| 1776897000 | 20.005 | 0.07 | 0.33 | 20.01 | 20.065 | 19.95 | 3311 |
| 1776810600 | 19.9396 | -0.08 | -0.38 | 19.98 | 19.99 | 19.89 | 3062 |
| 1776724200 | 20.015 | -0.01 | -0.05 | 20.03 | 20.04 | 20 | 4394 |
| 1776465000 | 20.025 | 0.04 | 0.20 | 20.03 | 20.1 | 20.02 | 6191 |
| 1776378600 | 19.985 | -0.01 | -0.03 | 20.04 | 20.04 | 19.9401 | 2226 |
| 1776292200 | 19.99 | -0.02 | -0.10 | 20.06 | 20.06 | 19.95 | 11712 |
| 1776205800 | 20.01 | 0.04 | 0.18 | 19.96 | 20.02 | 19.96 | 1201135 |
| 1776119400 | 19.975 | 0.02 | 0.10 | 19.97 | 19.975 | 19.95 | 2907 |
| 1775860200 | 19.955 | 0.01 | 0.05 | 19.95 | 20.02 | 19.94 | 11205 |
| 1775773800 | 19.945 | 0 | 0.03 | 19.89 | 19.969 | 19.89 | 682 |
| 1775687400 | 19.94 | 0.04 | 0.20 | 19.96 | 19.99 | 19.94 | 1099 |
| 1775601000 | 19.9 | 0.02 | 0.10 | 19.88 | 19.9 | 19.86 | 1613 |
| 1775514600 | 19.88 | -0.04 | -0.18 | 19.87 | 19.96 | 19.87 | 1361 |
| 1775169000 | 19.915 | 0.02 | 0.13 | 19.85 | 19.94 | 19.85 | 1207 |
| 1775082600 | 19.89 | -0.08 | -0.40 | 19.86 | 19.99 | 19.86 | 2974 |
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.
