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 | -0.05 | -0.256673511294 | 19.48 | 19.5096 | 19.1132 | 137770 | 19.27410178 | SP |
| 4 | -0.1 | -0.512032770097 | 19.53 | 19.6499 | 19.1132 | 102693 | 19.42594814 | SP |
| 12 | -0.12 | -0.613810741688 | 19.55 | 19.6499 | 19.1132 | 82099 | 19.43930818 | SP |
| 26 | 0.32 | 1.67451596023 | 19.11 | 19.71 | 18.78 | 73769 | 19.34051578 | SP |
| 52 | 0.34 | 1.78103719225 | 19.09 | 19.71 | 18.66 | 63818 | 19.19250073 | SP |
| 156 | -1.54 | -7.34382451121 | 20.97 | 20.97 | 17.15 | 65477 | 18.70062695 | SP |
| 260 | -21.81 | -52.8855480116 | 41.24 | 43.49 | 17.15 | 42038 | 19.71404374 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 19.43 | 0.17 | 0.88 | 19.35 | 19.4497 | 19.27 | 38664 |
| 1734996600 | 19.26 | -0.03 | -0.16 | 19.34 | 19.5096 | 19.2458 | 106861 |
| 1734737400 | 19.29 | 0.1 | 0.52 | 19.21 | 19.3298 | 19.1132 | 193920 |
| 1734651000 | 19.19 | -0.08 | -0.42 | 19.33 | 19.37 | 19.19 | 171484 |
| 1734564600 | 19.27 | -0.18 | -0.93 | 19.45 | 19.45 | 19.2001 | 107212 |
| 1734478200 | 19.45 | -0.02 | -0.10 | 19.48 | 19.48 | 19.3961 | 78450 |
| 1734391800 | 19.47 | 0.02 | 0.10 | 19.53 | 19.53 | 19.4265 | 54942 |
| 1734132600 | 19.45 | -0.01 | -0.05 | 19.57 | 19.57 | 19.43 | 115259 |
| 1734046200 | 19.46 | -0.05 | -0.26 | 19.5 | 19.58 | 19.4483 | 82678 |
| 1733959800 | 19.51 | -0.05 | -0.26 | 19.59 | 19.62 | 19.48 | 163255 |
| 1733873400 | 19.56 | 0.08 | 0.41 | 19.53 | 19.5799 | 19.45 | 72351 |
| 1733787000 | 19.48 | -0.03 | -0.15 | 19.56 | 19.56 | 19.4311 | 82202 |
| 1733527800 | 19.51 | -0.05 | -0.26 | 19.58 | 19.6249 | 19.4901 | 117081 |
| 1733441400 | 19.56 | 0.02 | 0.10 | 19.55 | 19.57 | 19.48 | 45832 |
| 1733355000 | 19.54 | 0.03 | 0.15 | 19.55 | 19.55 | 19.37 | 63185 |
| 1733268600 | 19.51 | 0.1 | 0.52 | 19.54 | 19.54 | 19.39 | 167200 |
| 1733182200 | 19.41 | -0.2 | -1.02 | 19.35 | 19.5 | 19.33 | 56983 |
| 1732917840 | 19.61 | 0.03 | 0.15 | 19.59 | 19.61 | 19.47 | 13949 |
| 1732750200 | 19.58 | 0.04 | 0.20 | 19.57 | 19.59 | 19.47 | 119551 |
| 1732663800 | 19.54 | 0.08 | 0.41 | 19.53 | 19.54 | 19.37 | 96137 |
| 1732577400 | 19.46 | -0.02 | -0.10 | 19.45 | 19.5675 | 19.44 | 59525 |
| 1732318200 | 19.48 | 0.01 | 0.05 | 19.5 | 19.5 | 19.4 | 36459 |
| 1732231800 | 19.47 | 0.08 | 0.41 | 19.47 | 19.49 | 19.4 | 361150 |
| 1732145400 | 19.39 | -0.02 | -0.10 | 19.43 | 19.4599 | 19.3668 | 39083 |
| 1732059000 | 19.41 | -0.06 | -0.31 | 19.45 | 19.48 | 19.35 | 45717 |
| 1731972600 | 19.47 | 0.03 | 0.15 | 19.45 | 19.47 | 19.29 | 79912 |
| 1731713400 | 19.44 | 0.02 | 0.10 | 19.4391 | 19.4499 | 19.31 | 49705 |
| 1731627000 | 19.42 | -0.01 | -0.03 | 19.43 | 19.4815 | 19.3401 | 61199 |
| 1731540600 | 19.4251 | 0.01 | 0.03 | 19.45 | 19.53 | 19.36 | 101005 |
| 1731454200 | 19.42 | -0.09 | -0.46 | 19.45 | 19.45 | 19.27 | 40611 |
| 1731367800 | 19.51 | 0.02 | 0.10 | 19.52 | 19.52 | 19.41 | 143070 |
| 1731108600 | 19.49 | -0.01 | -0.05 | 19.48 | 19.49 | 19.4001 | 35842 |
| 1731022200 | 19.5 | 0.12 | 0.62 | 19.43 | 19.5 | 19.3409 | 117626 |
| 1730935800 | 19.38 | 0.04 | 0.21 | 19.33 | 19.39 | 19.254 | 29688 |
| 1730849400 | 19.3386 | 0.04 | 0.20 | 19.26 | 19.3899 | 19.23 | 87188 |
| 1730763000 | 19.3 | 0.09 | 0.47 | 19.31 | 19.4299 | 19.23 | 60536 |
| 1730500200 | 19.21 | -0.26 | -1.34 | 19.42 | 19.42 | 19.2 | 52643 |
| 1730413800 | 19.47 | 0.03 | 0.15 | 19.35 | 19.49 | 19.32 | 26242 |
| 1730327400 | 19.44 | 0.02 | 0.10 | 19.46 | 19.5194 | 19.3861 | 124653 |
| 1730241000 | 19.42 | -0.04 | -0.21 | 19.49 | 19.5099 | 19.38 | 62241 |
| 1730154600 | 19.46 | 0.02 | 0.10 | 19.46 | 19.54 | 19.41 | 116632 |
| 1729895400 | 19.44 | 0.01 | 0.08 | 19.5 | 19.5 | 19.35 | 68123 |
| 1729809000 | 19.4252 | 0.09 | 0.44 | 19.43 | 19.4999 | 19.3556 | 34709 |
| 1729722600 | 19.34 | -0.17 | -0.87 | 19.47 | 19.47 | 19.3301 | 53089 |
| 1729636200 | 19.51 | 0.02 | 0.10 | 19.53 | 19.53 | 19.37 | 103091 |
| 1729549800 | 19.49 | 0.01 | 0.05 | 19.56 | 19.56 | 19.37 | 38484 |
| 1729290600 | 19.48 | -0.04 | -0.20 | 19.54 | 19.5899 | 19.42 | 31419 |
| 1729204200 | 19.52 | 0.02 | 0.10 | 19.53 | 19.54 | 19.4501 | 34718 |
| 1729117800 | 19.5 | -0.04 | -0.20 | 19.56 | 19.56 | 19.4 | 52433 |
| 1729031400 | 19.54 | 0.17 | 0.88 | 19.45 | 19.56 | 19.4 | 39113 |
| 1728945000 | 19.37 | -0.14 | -0.72 | 19.46 | 19.4999 | 19.37 | 16975 |
| 1728685800 | 19.51 | 0.13 | 0.67 | 19.37 | 19.5199 | 19.37 | 60730 |
| 1728599400 | 19.38 | -0.1 | -0.51 | 19.43 | 19.48 | 19.3705 | 29211 |
| 1728513000 | 19.48 | 0.08 | 0.41 | 19.48 | 19.48 | 19.37 | 55954 |
| 1728426600 | 19.4 | -0.07 | -0.36 | 19.39 | 19.5299 | 19.3897 | 150763 |
| 1728340200 | 19.47 | 0.07 | 0.36 | 19.5 | 19.5099 | 19.38 | 91216 |
| 1728081000 | 19.4 | -0.08 | -0.41 | 19.5 | 19.52 | 19.38 | 62425 |
| 1727994600 | 19.48 | -0.07 | -0.36 | 19.52 | 19.5391 | 19.4 | 74278 |
| 1727908200 | 19.55 | 0.07 | 0.36 | 19.51 | 19.55 | 19.42 | 84460 |
| 1727821800 | 19.48 | -0.05 | -0.26 | 19.55 | 19.55 | 19.4168 | 40319 |
| 1727735400 | 19.53 | -0.07 | -0.36 | 19.56 | 19.61 | 19.51 | 44029 |
| 1727476200 | 19.6 | 0 | 0.00 | 19.61 | 19.6779 | 19.5564 | 55831 |
| 1727389800 | 19.6 | 0.05 | 0.26 | 19.58 | 19.61 | 19.5501 | 20981 |
| 1727303400 | 19.55 | -0.05 | -0.26 | 19.59 | 19.59 | 19.5259 | 46053 |
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
