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 | -2.3963 | -10.7941441441 | 22.2 | 22.2 | 19.65 | 12954 | 20.67509287 | SP |
| 4 | -3.8463 | -16.2634249471 | 23.65 | 24.33 | 18.915 | 22891 | 21.01586651 | SP |
| 12 | 3.7437 | 23.3107098381 | 16.06 | 25.9 | 16.06 | 27560 | 21.32995091 | SP |
| 26 | 0.3137 | 1.60954335557 | 19.49 | 25.9 | 13.4328 | 24947 | 19.51827604 | SP |
| 52 | 10.1037 | 104.16185567 | 9.7 | 31.047 | 9.7 | 37905 | 19.5604136 | SP |
| 156 | -7.5463 | -27.5915904936 | 27.35 | 49.58 | 8.79 | 18998 | 21.79064517 | SP |
| 260 | 4.3937 | 28.5120051914 | 15.41 | 49.58 | 3.9498 | 15326 | 20.26145848 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 19.8037 | 0.03 | 0.17 | 19.9 | 19.9 | 19.73 | 6128 |
| 1783377000 | 19.77 | -1.66 | -7.74 | 21.7 | 21.7 | 19.65 | 15534 |
| 1783031400 | 21.4289 | 0.19 | 0.88 | 21.4 | 21.66 | 21.1 | 12244 |
| 1782945000 | 21.2429 | -0.86 | -3.88 | 22.2 | 22.2 | 21.15 | 17911 |
| 1782858600 | 22.1 | 1.2 | 5.74 | 21 | 22.1 | 20.75 | 13862 |
| 1782772200 | 20.9 | 0.38 | 1.85 | 20.44 | 20.9 | 20.35 | 9872 |
| 1782513000 | 20.52 | 0.68 | 3.43 | 19.75 | 20.52 | 19.65 | 32090 |
| 1782426600 | 19.8401 | 0.59 | 3.05 | 19.17 | 19.895 | 19.05 | 40734 |
| 1782340200 | 19.2534 | -0.06 | -0.29 | 19.42 | 19.42 | 18.915 | 21627 |
| 1782253800 | 19.31 | -0.88 | -4.36 | 20.15 | 20.15 | 19.15 | 26920 |
| 1782167400 | 20.19 | -1.19 | -5.54 | 21.305 | 21.4433 | 20.19 | 29410 |
| 1781821800 | 21.375 | 0.82 | 4.01 | 20.58 | 21.7 | 20.35 | 25328 |
| 1781735400 | 20.55 | -0.28 | -1.34 | 20.75 | 21.1 | 20.55 | 25546 |
| 1781649000 | 20.8301 | -0.49 | -2.28 | 21.09 | 21.42 | 20.75 | 21402 |
| 1781562600 | 21.3157 | -0.42 | -1.94 | 21.8 | 22.2 | 21.15 | 15222 |
| 1781303400 | 21.738 | -1.48 | -6.37 | 23.05 | 23.25 | 21.55 | 29024 |
| 1781217000 | 23.2164 | -0.19 | -0.82 | 23.19 | 23.5 | 22.13 | 43479 |
| 1781130600 | 23.408 | -0.43 | -1.82 | 23.65 | 24.33 | 23.408 | 25704 |
| 1781044200 | 23.8423 | -1.36 | -5.39 | 25.31 | 25.9 | 23.68 | 47213 |
| 1780957800 | 25.2 | 0.99 | 4.09 | 24.43 | 25.2 | 24.05 | 30428 |
| 1780698600 | 24.21 | 1.84 | 8.22 | 23.24 | 24.8 | 23.06 | 64229 |
| 1780612200 | 22.372 | 1.64 | 7.94 | 20.5 | 22.5533 | 20.5 | 32869 |
| 1780525800 | 20.7271 | -1.21 | -5.52 | 22 | 22 | 20.65 | 15647 |
| 1780439400 | 21.9374 | -0.39 | -1.74 | 22.38 | 22.38 | 21.7501 | 10807 |
| 1780353000 | 22.325 | 0.64 | 2.94 | 21.72 | 22.43 | 21.68 | 19477 |
| 1780093800 | 21.688 | -0.4 | -1.82 | 21.75 | 22.25 | 21.688 | 14566 |
| 1780007400 | 22.09 | 2.04 | 10.18 | 19.99 | 22.14 | 19.99 | 36027 |
| 1779921000 | 20.0484 | 0.04 | 0.19 | 19.75 | 20.2 | 19.75 | 17207 |
| 1779834600 | 20.0104 | 0.49 | 2.51 | 19.68 | 20.0104 | 19.12 | 17395 |
| 1779489000 | 19.52 | -0.38 | -1.91 | 20 | 20 | 19.35 | 9160 |
| 1779402600 | 19.9 | 0.18 | 0.91 | 19.45 | 20.1 | 19.45 | 9302 |
| 1779316200 | 19.72 | 0.51 | 2.65 | 19.4 | 19.8 | 19.38 | 13515 |
| 1779229800 | 19.21 | -0.93 | -4.61 | 20.4 | 20.4 | 19.15 | 18290 |
| 1779143400 | 20.1384 | 0.77 | 3.97 | 19.25 | 20.165 | 18.99 | 42050 |
| 1778884200 | 19.37 | -2.05 | -9.57 | 21.11 | 21.11 | 19.35 | 15003 |
| 1778797800 | 21.4194 | -0.3 | -1.39 | 21.65 | 21.9 | 21.25 | 19814 |
| 1778711400 | 21.7213 | 0.19 | 0.89 | 21.51 | 22.1 | 21.35 | 25263 |
| 1778625000 | 21.53 | -0.84 | -3.76 | 21.98 | 22.035 | 21.485 | 24735 |
| 1778538600 | 22.37 | 0.02 | 0.07 | 22.355 | 22.693 | 21.75 | 41974 |
| 1778279400 | 22.3548 | -0.83 | -3.56 | 23.215 | 23.215 | 22.2 | 29179 |
| 1778193000 | 23.18 | -0.19 | -0.81 | 23.6 | 23.6 | 22.85 | 18317 |
| 1778106600 | 23.37 | 1.12 | 5.03 | 22.6 | 23.515 | 22.6 | 23804 |
| 1778020200 | 22.25 | 0.77 | 3.58 | 21.6 | 22.4 | 21.6 | 17583 |
| 1777933800 | 21.48 | -0.67 | -3.02 | 22.3 | 22.3 | 21.35 | 27049 |
| 1777674600 | 22.15 | -0.49 | -2.16 | 23.02 | 23.1 | 21.86 | 22624 |
| 1777588200 | 22.64 | 1.28 | 5.99 | 21.36 | 22.73 | 21.36 | 28735 |
| 1777501800 | 21.36 | -0.78 | -3.52 | 22.09 | 22.14 | 21.25 | 40979 |
| 1777415400 | 22.14 | -0.46 | -2.04 | 22.15 | 22.5 | 21.75 | 22883 |
| 1777329000 | 22.6 | 1.98 | 9.60 | 20.86 | 22.63 | 20.605 | 58746 |
| 1777069800 | 20.62 | 2.05 | 11.04 | 18.98 | 20.73 | 18.85 | 35581 |
| 1776983400 | 18.57 | -4.06 | -17.92 | 25.01 | 25.26 | 18.535 | 110320 |
| 1776897000 | 22.625 | 3.88 | 20.72 | 19 | 23.7 | 19 | 95718 |
| 1776810600 | 18.7413 | -0.22 | -1.15 | 18.86 | 19.2 | 18.41 | 14152 |
| 1776724200 | 18.96 | 1.53 | 8.78 | 17.41 | 19.18 | 17.41 | 53224 |
| 1776465000 | 17.4293 | 0.07 | 0.38 | 17.31 | 17.725 | 17.31 | 8995 |
| 1776378600 | 17.3635 | -0.19 | -1.07 | 17.7 | 17.7 | 17.3635 | 9252 |
| 1776292200 | 17.5507 | 0.87 | 5.19 | 16.059999 | 17.58 | 16.059999 | 16793 |
| 1776205800 | 16.685099 | 0.07 | 0.39 | 16.559999 | 16.9 | 16.45 | 4697 |
| 1776119400 | 16.62 | 0.24 | 1.47 | 16.149999 | 16.69 | 16.149999 | 11181 |
| 1775860200 | 16.3797 | -0.41 | -2.43 | 16.73 | 16.9622 | 16.3797 | 6249 |
| 1775773800 | 16.7871 | 0.05 | 0.28 | 16.37 | 17.08 | 16.37 | 10621 |
| 1775687400 | 16.739999 | 0.81 | 5.09 | 16.39 | 16.75 | 16.3 | 12893 |
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.
