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 | -3.0731 | -14.1748154982 | 21.68 | 21.68 | 18.62 | 1263 | 19.92959018 | SP |
| 4 | -9.2631 | -33.2368137783 | 27.87 | 29.16 | 18.62 | 2012 | 23.93087468 | SP |
| 12 | -9.1631 | -32.9963989917 | 27.77 | 35.88 | 18.62 | 2665 | 28.20633374 | SP |
| 26 | 0.3069 | 1.67704918033 | 18.3 | 35.88 | 14.7037 | 2746 | 23.85208205 | SP |
| 52 | -0.4231 | -2.22333158171 | 19.03 | 35.88 | 14.7037 | 2651 | 23.62892372 | SP |
| 156 | -0.4231 | -2.22333158171 | 19.03 | 35.88 | 14.7037 | 2651 | 23.62892372 | SP |
| 260 | -0.4231 | -2.22333158171 | 19.03 | 35.88 | 14.7037 | 2651 | 23.62892372 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 18.6069 | -0.48 | -2.54 | 18.45 | 18.62 | 18.45 | 314 |
| 1782426600 | 19.0909 | 0.36 | 1.94 | 19.13 | 19.19 | 19.0909 | 711 |
| 1782340200 | 18.7271 | -1.77 | -8.63 | 19.39 | 19.39 | 18.65 | 1557 |
| 1782253800 | 20.495 | -0.99 | -4.61 | 20.38 | 20.52 | 20.38 | 1879 |
| 1782167400 | 21.4851 | 0.11 | 0.54 | 21.68 | 21.68 | 21.42 | 904 |
| 1781821800 | 21.3707 | -0.44 | -2.01 | 21.41 | 21.41 | 21.33 | 634 |
| 1781735400 | 21.8097 | -0.55 | -2.46 | 22.78 | 22.79 | 21.8097 | 6135 |
| 1781649000 | 22.36 | -1.51 | -6.33 | 22.74 | 22.74 | 22.34 | 1532 |
| 1781562600 | 23.87 | 0.12 | 0.48 | 23.53 | 23.96 | 23.53 | 852 |
| 1781303400 | 23.755 | -0.62 | -2.56 | 23.91 | 24.27 | 23.73 | 2105 |
| 1781217000 | 24.3792 | -0.27 | -1.11 | 25.05 | 25.05 | 24.3792 | 1746 |
| 1781130600 | 24.6524 | 0.49 | 2.02 | 24.57 | 24.93 | 24.57 | 944 |
| 1781044200 | 24.1643 | -1.27 | -4.98 | 23.36 | 24.1643 | 23.36 | 8926 |
| 1780957800 | 25.4314 | 1.65 | 6.93 | 25.4 | 25.45 | 25.4 | 596 |
| 1780698600 | 23.7833 | -2.06 | -7.96 | 23.76 | 23.7833 | 23.4 | 1613 |
| 1780612200 | 25.8413 | -1.53 | -5.57 | 25.71 | 25.93 | 25.71 | 1036 |
| 1780525800 | 27.3669 | -0.04 | -0.13 | 27.57 | 27.57 | 27.3669 | 317 |
| 1780439400 | 27.4029 | -1.4 | -4.86 | 27.75 | 27.75 | 27.0901 | 1498 |
| 1780353000 | 28.8019 | 0.69 | 2.46 | 28.87 | 29.16 | 28.78 | 4769 |
| 1780093800 | 28.11 | -0.38 | -1.32 | 27.87 | 28.11 | 27.87 | 472 |
| 1780007400 | 28.486 | -0.68 | -2.34 | 28.7 | 28.7 | 28.02 | 6386 |
| 1779921000 | 29.1686 | -1.92 | -6.17 | 29.38 | 29.38 | 28.92 | 1400 |
| 1779834600 | 31.085 | -0.88 | -2.75 | 31.22 | 31.22 | 31.085 | 137 |
| 1779489000 | 31.9626 | -1.07 | -3.25 | 32.21 | 32.21 | 31.96 | 1744 |
| 1779402600 | 33.037 | -0.27 | -0.80 | 33.54 | 33.54 | 32.729999 | 1468 |
| 1779316200 | 33.3042 | -1.63 | -4.68 | 34.44 | 34.44 | 33.15 | 995 |
| 1779229800 | 34.9382 | 0.83 | 2.44 | 34.88 | 34.97 | 34.79 | 921 |
| 1779143400 | 34.1047 | -0.71 | -2.03 | 33.54 | 34.67 | 33.54 | 2597 |
| 1778884200 | 34.81 | 0.22 | 0.64 | 34.7 | 34.879 | 34.7 | 210 |
| 1778797800 | 34.59 | 0.98 | 2.91 | 33.409999 | 34.6 | 33.409999 | 794 |
| 1778711400 | 33.6103 | -1.03 | -2.98 | 34.34 | 34.34 | 33.56 | 782 |
| 1778625000 | 34.6417 | 0.79 | 2.32 | 34.36 | 34.6417 | 34.36 | 655 |
| 1778538600 | 33.8554 | 2.01 | 6.31 | 32.88 | 33.9 | 32.88 | 624 |
| 1778279400 | 31.8465 | -0.36 | -1.13 | 31.37 | 32.03 | 31.37 | 777 |
| 1778193000 | 32.2107 | -0.1 | -0.30 | 30.95 | 32.33 | 30.55 | 7251 |
| 1778106600 | 32.3069 | -2.76 | -7.87 | 33.08 | 33.08 | 32.075 | 2464 |
| 1778020200 | 35.0675 | -0.04 | -0.11 | 35.88 | 35.88 | 34.66 | 6373 |
| 1777933800 | 35.1046 | 1.97 | 5.94 | 33.6 | 35.335 | 33.56 | 4251 |
| 1777674600 | 33.134999 | -0.04 | -0.11 | 33.439999 | 33.439999 | 32.93 | 1541 |
| 1777588200 | 33.171999 | -0.32 | -0.95 | 32.869999 | 33.171999 | 32.86 | 1302 |
| 1777501800 | 33.4902 | 2.05 | 6.50 | 33.17 | 33.54 | 33.0601 | 1767 |
| 1777415400 | 31.445 | 0.95 | 3.13 | 31.25 | 31.445 | 31.13 | 3462 |
| 1777329000 | 30.4905 | 0.25 | 0.83 | 30.61 | 30.8 | 30.4905 | 276 |
| 1777069800 | 30.2397 | -0.63 | -2.05 | 30.66 | 30.66 | 30.115 | 1165 |
| 1776983400 | 30.8713 | 0.7 | 2.34 | 30.1 | 31.01 | 30.1 | 2050 |
| 1776897000 | 30.1665 | 1.65 | 5.77 | 29.71 | 30.33 | 29.69 | 2599 |
| 1776810600 | 28.5214 | 1.14 | 4.15 | 27.21 | 28.5214 | 27.21 | 5909 |
| 1776724200 | 27.3848 | 0.89 | 3.38 | 26.6 | 27.45 | 26.6 | 1217 |
| 1776465000 | 26.4899 | -1.46 | -5.23 | 26.66 | 26.66 | 25.49 | 5539 |
| 1776378600 | 27.9527 | 0.83 | 3.07 | 27.429 | 27.9527 | 27.25 | 1240 |
| 1776292200 | 27.1209 | 0.08 | 0.30 | 26.92 | 27.1209 | 26.85 | 1221 |
| 1776205800 | 27.0404 | -0.62 | -2.24 | 27.84 | 27.84 | 26.91 | 2367 |
| 1776119400 | 27.659 | 0.8 | 2.96 | 28 | 28 | 27.2 | 1962 |
| 1775860200 | 26.8631 | 0.17 | 0.63 | 26.77 | 27.18 | 26.63 | 3041 |
| 1775773800 | 26.6954 | 0.75 | 2.89 | 26.66 | 27.03 | 26.32 | 5981 |
| 1775687400 | 25.9465 | -1.53 | -5.57 | 25.33 | 26.13 | 25.21 | 11088 |
| 1775601000 | 27.4758 | -0.52 | -1.87 | 27.84 | 28.0782 | 27.01 | 10445 |
| 1775514600 | 27.9987 | 1.3 | 4.86 | 27.77 | 28.26 | 27.53 | 9656 |
| 1775169000 | 26.6998 | 1.59 | 6.33 | 26.44 | 26.7593 | 25.6 | 1728 |
| 1775082600 | 25.111 | -0.56 | -2.17 | 25.38 | 25.38 | 25.07 | 1702 |
| 1774996200 | 25.6685 | 0.31 | 1.23 | 25.7 | 25.8801 | 25.36 | 2031 |
| 1774909800 | 25.3564 | 0.98 | 4.04 | 25.21 | 25.635 | 25.21 | 1858 |
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.
