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 | -0.44 | -2.31578947368 | 19 | 19.59 | 18.09 | 6342265 | 18.95560077 | DE |
| 4 | -1.15 | -5.83460172501 | 19.71 | 23 | 18.09 | 6431050 | 19.54252247 | DE |
| 12 | -1.79 | -8.79606879607 | 20.35 | 26.01 | 12.01 | 5650958 | 20.70278217 | DE |
| 26 | -3.64 | -16.3963963964 | 22.2 | 27.01 | 12 | 6376271 | 20.7564235 | DE |
| 52 | 2.21 | 13.5168195719 | 16.35 | 27.01 | 0.11 | 6445993 | 20.19124269 | DE |
| 156 | -3.56 | -16.0940325497 | 22.12 | 33.5 | 0.11 | 6737870 | 20.27653626 | DE |
| 260 | -5.09 | -21.5221987315 | 23.65 | 37.01 | 0.1 | 7541600 | 19.69014216 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783059300 | 18.45 | -0.57 | -3.00 | 18.52 | 18.66 | 18.09 | 9019194 |
| 1782972900 | 19.02 | -0.19 | -0.96 | 19.37 | 19.45 | 18.84 | 6564626 |
| 1782886500 | 19.205 | 0.15 | 0.81 | 19.23 | 19.37 | 19.05 | 4041348 |
| 1782800100 | 19.05 | -0.44 | -2.26 | 19.59 | 19.59 | 18.95 | 7566792 |
| 1782713700 | 19.49 | 0.48 | 2.55 | 19 | 19.54 | 18.98 | 4519367 |
| 1782454500 | 19.005 | 0.08 | 0.42 | 18.88 | 19.22 | 18.85 | 4755253 |
| 1782368100 | 18.925 | -0.28 | -1.43 | 19.32 | 19.44 | 18.92 | 5792069 |
| 1782281700 | 19.2 | -0.07 | -0.36 | 19.36 | 19.38 | 19.1 | 7182031 |
| 1782195300 | 19.27 | -0.35 | -1.78 | 19.65 | 19.83 | 19.25 | 5271098 |
| 1782108900 | 19.62 | -0.03 | -0.15 | 19.82 | 19.84 | 19.44 | 3987766 |
| 1781849700 | 19.65 | -0.35 | -1.75 | 19.7 | 19.905 | 19.58 | 9500549 |
| 1781763300 | 20 | -0.3 | -1.48 | 20.25 | 20.27 | 19.8 | 5823862 |
| 1781676900 | 20.3 | -0.26 | -1.26 | 20.49 | 23 | 20.17 | 5084411 |
| 1781590500 | 20.56 | -0.3 | -1.44 | 20.82 | 20.895 | 20.56 | 4587665 |
| 1781504100 | 20.86 | 0.68 | 3.37 | 20.45 | 20.98 | 20.39 | 7492595 |
| 1781244900 | 20.18 | 0.7 | 3.59 | 20.07 | 20.21 | 19.86 | 4035972 |
| 1781158500 | 19.48 | -0.03 | -0.15 | 19.2 | 19.48 | 19.14 | 7319903 |
| 1781072100 | 19.51 | -0.36 | -1.81 | 19.7 | 19.92 | 19.4 | 6366992 |
| 1780985700 | 19.87 | -0.66 | -3.21 | 19.71 | 20.01 | 19.71 | 13278464 |
| 1780640100 | 20.53 | -0.48 | -2.28 | 20.82 | 20.89 | 20.32 | 4980223 |
| 1780553700 | 21.01 | -0.98 | -4.46 | 21.95 | 21.95 | 20.925 | 6716196 |
| 1780467300 | 21.99 | -0.35 | -1.57 | 22.6 | 22.62 | 21.96 | 6277617 |
| 1780380900 | 22.34 | -0.1 | -0.45 | 22.55 | 22.56 | 21.83 | 5298987 |
| 1780294500 | 22.44 | 0.15 | 0.67 | 22.42 | 22.62 | 22.32 | 5346291 |
| 1780035300 | 22.29 | 0.52 | 2.39 | 21.9 | 22.44 | 21.88 | 12885891 |
| 1779948900 | 21.77 | -0.3 | -1.36 | 22 | 22.04 | 21.55 | 4907968 |
| 1779862500 | 22.07 | 0.16 | 0.71 | 21.99 | 22.36 | 21.89 | 3982681 |
| 1779776100 | 21.915 | 0.07 | 0.34 | 21.77 | 21.99 | 21.74 | 3541937 |
| 1779689700 | 21.84 | 0.39 | 1.82 | 21.76 | 21.9 | 21.41 | 3349204 |
| 1779430500 | 21.45 | -0.31 | -1.42 | 21.67 | 21.78 | 21.39 | 6694671 |
| 1779344100 | 21.76 | 0.22 | 1.02 | 21.86 | 22.08 | 21.65 | 5420334 |
| 1779257700 | 21.54 | -0.34 | -1.53 | 21.7 | 21.81 | 21.29 | 5540953 |
| 1779171300 | 21.875 | 0 | 0.02 | 22.06 | 22.16 | 21.54 | 6424529 |
| 1779084900 | 21.87 | -0.72 | -3.19 | 22.26 | 22.39 | 21.785 | 6372445 |
| 1778825700 | 22.59 | -0.31 | -1.35 | 22.7 | 22.76 | 22.35 | 6562171 |
| 1778739300 | 22.9 | 0.36 | 1.60 | 22.6 | 23.13 | 22.58 | 8155545 |
| 1778652900 | 22.54 | 0.65 | 2.97 | 21.98 | 22.55 | 21.96 | 10422277 |
| 1778566500 | 21.89 | 0.55 | 2.58 | 21.5 | 21.95 | 21.45 | 6171017 |
| 1778480100 | 21.34 | 0 | 0.00 | 21.02 | 21.4 | 20.91 | 4126665 |
| 1778220900 | 21.34 | -0.05 | -0.21 | 21.1 | 21.51 | 18 | 3975097 |
| 1778134500 | 21.385 | 0.76 | 3.66 | 21.07 | 25 | 21.01 | 8507022 |
| 1778048100 | 20.63 | 0.6 | 3.00 | 20.1 | 20.775 | 20.04 | 4702367 |
| 1777961700 | 20.03 | 0.14 | 0.70 | 19.99 | 20.06 | 19.71 | 2275070 |
| 1777875300 | 19.89 | -0.06 | -0.30 | 20 | 20.09 | 19.84 | 2076179 |
| 1777616100 | 19.95 | 0.34 | 1.73 | 19.96 | 21.51 | 19 | 3262535 |
| 1777529700 | 19.61 | -0.56 | -2.78 | 19.79 | 21 | 19.55 | 6869289 |
| 1777443300 | 20.17 | 0.08 | 0.40 | 19.9 | 20.21 | 19.8 | 4695298 |
| 1777356900 | 20.09 | 0.3 | 1.52 | 19.95 | 22.5 | 19.77 | 4213093 |
| 1777270500 | 19.79 | -0.05 | -0.25 | 19.85 | 20.08 | 19.73 | 4556808 |
| 1777011300 | 19.84 | -1.09 | -5.21 | 20.94 | 22.01 | 18.5 | 8018727 |
| 1776924900 | 20.93 | -0.26 | -1.23 | 21.1 | 21.23 | 20.78 | 2991574 |
| 1776838500 | 21.19 | 0.09 | 0.40 | 21.08 | 21.27 | 20.96 | 3961149 |
| 1776752100 | 21.105 | -0.05 | -0.21 | 21.23 | 21.25 | 21.03 | 2713851 |
| 1776665700 | 21.15 | -0.03 | -0.12 | 21.23 | 21.29 | 20.77 | 3294576 |
| 1776406500 | 21.175 | 0.2 | 0.93 | 21.2 | 26.01 | 12.01 | 5782028 |
| 1776320100 | 20.98 | 0.27 | 1.30 | 20.86 | 23.5 | 20.65 | 3904720 |
| 1776233700 | 20.71 | 0.11 | 0.53 | 20.52 | 20.87 | 19 | 4156312 |
| 1776147300 | 20.6 | 0.34 | 1.68 | 20.48 | 20.7 | 20.35 | 4546680 |
| 1776060900 | 20.26 | 0.05 | 0.25 | 20.35 | 20.49 | 20.2 | 3536563 |
| 1775801700 | 20.21 | -0.31 | -1.51 | 20.27 | 22.01 | 19 | 7505999 |
| 1775715300 | 20.52 | -0.61 | -2.89 | 20.7 | 21.005 | 20.49 | 4865193 |
| 1775628900 | 21.13 | 0.53 | 2.57 | 21.4 | 21.4 | 21.02 | 6446407 |
| 1775542500 | 20.6 | 0.32 | 1.58 | 20.7 | 21.51 | 18.5 | 4438327 |
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.
