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 | 0.45 | 2.34619395203 | 19.18 | 19.72 | 19.05 | 207557 | 19.53297824 | DE |
| 4 | 1.14 | 6.16549486209 | 18.49 | 19.72 | 18.06 | 230784 | 18.92727894 | DE |
| 12 | 5.15 | 35.5662983425 | 14.48 | 19.72 | 14.21 | 253199 | 17.19836929 | DE |
| 26 | 3.12 | 18.8976377953 | 16.51 | 19.72 | 13.525 | 257949 | 16.5340371 | DE |
| 52 | 3.46 | 21.3976499691 | 16.17 | 20.1 | 13.525 | 230612 | 16.87513344 | DE |
| 156 | 2.73 | 16.1538461538 | 16.9 | 22.75 | 0.32 | 235386 | 16.63948775 | DE |
| 260 | 7.08 | 56.4143426295 | 12.55 | 22.75 | 0.32 | 217424 | 15.49164492 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781849700 | 19.63 | 0.02 | 0.10 | 19.55 | 19.72 | 19.47 | 122703 |
| 1781763300 | 19.61 | 0.04 | 0.20 | 19.56 | 19.9 | 19.41 | 662872 |
| 1781676900 | 19.57 | -0.02 | -0.10 | 19.5 | 19.59 | 19.31 | 165692 |
| 1781590500 | 19.59 | 0.15 | 0.77 | 19.21 | 19.6 | 19.185 | 118538 |
| 1781504100 | 19.44 | -0.11 | -0.56 | 19.45 | 19.71 | 19.05 | 370860 |
| 1781244900 | 19.55 | -0.09 | -0.43 | 19.6 | 19.715 | 19.42 | 205349 |
| 1781158500 | 19.635 | 0.42 | 2.16 | 19.18 | 19.7 | 19.18 | 177345 |
| 1781072100 | 19.22 | -0.22 | -1.13 | 19.4 | 19.5 | 19.03 | 164231 |
| 1780985700 | 19.44 | 0.22 | 1.14 | 19 | 19.54 | 18.92 | 249603 |
| 1780640100 | 19.22 | 0.21 | 1.10 | 19.01 | 19.3 | 18.96 | 246862 |
| 1780553700 | 19.01 | 0.44 | 2.37 | 18.35 | 19.05 | 18.35 | 554055 |
| 1780467300 | 18.57 | 0.07 | 0.38 | 18.5 | 18.62 | 18.19 | 272608 |
| 1780380900 | 18.5 | -0.06 | -0.32 | 18.54 | 18.62 | 18.31 | 109802 |
| 1780294500 | 18.56 | 0.26 | 1.42 | 18.25 | 18.65 | 18.15 | 306013 |
| 1780035300 | 18.3 | -0.17 | -0.92 | 18.41 | 18.53 | 18.235 | 235789 |
| 1779948900 | 18.47 | -0.03 | -0.16 | 18.49 | 18.54 | 18.4 | 135999 |
| 1779862500 | 18.5 | 0.12 | 0.65 | 18.45 | 18.54 | 18.23 | 116120 |
| 1779776100 | 18.38 | -0.12 | -0.65 | 18.5 | 18.53 | 18.06 | 129633 |
| 1779689700 | 18.5 | -0.05 | -0.27 | 18.55 | 18.56 | 18.35 | 136367 |
| 1779430500 | 18.55 | 0.05 | 0.27 | 18.53 | 18.65 | 18.47 | 354671 |
| 1779344100 | 18.5 | 0.24 | 1.31 | 18.49 | 18.59 | 18.28 | 335358 |
| 1779257700 | 18.26 | 0.21 | 1.14 | 18.02 | 18.32 | 18.02 | 259616 |
| 1779171300 | 18.055 | 0.32 | 1.78 | 17.87 | 18.41 | 17.87 | 270922 |
| 1779084900 | 17.74 | 0.21 | 1.20 | 17.5 | 17.9 | 17.44 | 192501 |
| 1778825700 | 17.53 | 0.29 | 1.68 | 17.49 | 17.64 | 17.28 | 283599 |
| 1778739300 | 17.24 | 0.39 | 2.31 | 16.83 | 17.27 | 16.83 | 163755 |
| 1778652900 | 16.85 | -0.81 | -4.59 | 17.6 | 17.65 | 16.719999 | 267701 |
| 1778566500 | 17.66 | -0.65 | -3.55 | 18.01 | 18.14 | 17.4 | 369907 |
| 1778480100 | 18.31 | -0.15 | -0.81 | 18.38 | 18.57 | 17.97 | 260507 |
| 1778220900 | 18.46 | 0.34 | 1.88 | 18.15 | 18.65 | 18.12 | 772590 |
| 1778134500 | 18.12 | 0.48 | 2.69 | 17.72 | 18.32 | 17.7 | 552851 |
| 1778048100 | 17.645 | 0.97 | 5.79 | 16.81 | 17.67 | 16.81 | 721690 |
| 1777961700 | 16.68 | 0.63 | 3.93 | 16 | 16.7 | 15.96 | 400443 |
| 1777875300 | 16.05 | 0.2 | 1.23 | 15.89 | 16.18 | 15.88 | 176165 |
| 1777616100 | 15.855 | 0.04 | 0.22 | 15.82 | 15.9 | 15.7 | 170342 |
| 1777529700 | 15.82 | 0.26 | 1.67 | 15.6 | 15.85 | 15.56 | 184527 |
| 1777443300 | 15.56 | 0.03 | 0.19 | 15.58 | 15.74 | 15.45 | 297674 |
| 1777356900 | 15.53 | -0.11 | -0.70 | 15.68 | 15.68 | 15.41 | 174313 |
| 1777270500 | 15.64 | -0.14 | -0.89 | 15.78 | 15.95 | 15.6 | 151555 |
| 1777011300 | 15.78 | -0.13 | -0.82 | 15.96 | 15.96 | 15.58 | 104993 |
| 1776924900 | 15.91 | 0.11 | 0.70 | 15.8 | 16.04 | 15.68 | 217446 |
| 1776838500 | 15.8 | -0.09 | -0.57 | 15.92 | 15.97 | 15.66 | 148505 |
| 1776752100 | 15.89 | 0.17 | 1.08 | 15.69 | 15.95 | 15.66 | 169345 |
| 1776665700 | 15.72 | 0.05 | 0.32 | 15.85 | 15.9 | 15.68 | 162696 |
| 1776406500 | 15.67 | 0.22 | 1.42 | 15.41 | 15.78 | 15.41 | 154167 |
| 1776320100 | 15.45 | 0.13 | 0.85 | 15.28 | 15.47 | 15.27 | 131787 |
| 1776233700 | 15.32 | 0.07 | 0.46 | 15.51 | 15.51 | 15.23 | 151814 |
| 1776147300 | 15.25 | 0.13 | 0.86 | 15.3 | 15.37 | 15.01 | 244657 |
| 1776060900 | 15.12 | -0.34 | -2.20 | 15.35 | 15.39 | 14.89 | 284367 |
| 1775801700 | 15.46 | -0.15 | -0.96 | 15.59 | 15.62 | 15.24 | 223398 |
| 1775715300 | 15.61 | -0.15 | -0.95 | 15.68 | 15.78 | 15.51 | 188506 |
| 1775628900 | 15.76 | 0.8 | 5.35 | 15.26 | 15.83 | 15.1 | 560862 |
| 1775542500 | 14.96 | -0.06 | -0.40 | 15.02 | 15.25 | 14.83 | 149353 |
| 1775106900 | 15.02 | 0.05 | 0.33 | 15 | 15.35 | 14.98 | 197579 |
| 1775020500 | 14.97 | 0.26 | 1.77 | 14.7 | 14.99 | 14.7 | 157899 |
| 1774934100 | 14.71 | 0.32 | 2.22 | 14.36 | 14.81 | 14.36 | 173489 |
| 1774847700 | 14.39 | -0.26 | -1.77 | 14.6 | 14.6 | 14.37 | 204791 |
| 1774588500 | 14.65 | 0.28 | 1.91 | 14.41 | 14.85 | 14.37 | 351285 |
| 1774502100 | 14.375 | -0.11 | -0.73 | 14.48 | 14.52 | 14.21 | 399879 |
| 1774415700 | 14.48 | 0.4 | 2.84 | 14.11 | 14.6 | 14.1 | 348568 |
| 1774329300 | 14.08 | 0.38 | 2.74 | 13.8 | 14.2 | 13.8 | 264430 |
| 1774242900 | 13.705 | -0.02 | -0.11 | 13.7 | 13.84 | 13.525 | 423927 |
| 1773983700 | 13.72 | -0.3 | -2.14 | 13.98 | 14.07 | 13.72 | 369747 |
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.
