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 | 0.29 | 1.52631578947 | 19 | 19.73 | 18.8 | 200448 | 19.22185118 | DE |
| 4 | 0.11 | 0.573514077164 | 19.18 | 19.94 | 18.7 | 213619 | 19.38299547 | DE |
| 12 | 4.01 | 26.2434554974 | 15.28 | 19.94 | 15.27 | 243713 | 18.16544674 | DE |
| 26 | 1.89 | 10.8620689655 | 17.4 | 19.94 | 13.525 | 269135 | 16.78951051 | DE |
| 52 | 2.85 | 17.3357664234 | 16.44 | 20.1 | 13.525 | 231495 | 17.07410643 | DE |
| 156 | 1.72 | 9.78941377348 | 17.57 | 22.75 | 0.32 | 237361 | 16.66949423 | DE |
| 260 | 6.47 | 50.4680187207 | 12.82 | 22.75 | 0.32 | 219269 | 15.56443073 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 19.29 | -0.24 | -1.23 | 19.46 | 19.47 | 18.985 | 146976 |
| 1783577700 | 19.53 | -0.15 | -0.76 | 19.73 | 19.78 | 19.41 | 159367 |
| 1783491300 | 19.68 | 0.59 | 3.09 | 19.2 | 19.73 | 19.09 | 212081 |
| 1783404900 | 19.09 | 0.05 | 0.26 | 19.18 | 19.27 | 18.98 | 222761 |
| 1783318500 | 19.04 | -0.26 | -1.35 | 19.25 | 19.25 | 18.96 | 153768 |
| 1783059300 | 19.3 | 0.28 | 1.47 | 18.88 | 19.32 | 18.8 | 155933 |
| 1782972900 | 19.02 | 0.15 | 0.79 | 19 | 19.13 | 18.85 | 257697 |
| 1782886500 | 18.87 | -0.69 | -3.53 | 19.48 | 19.55 | 18.7 | 311538 |
| 1782800100 | 19.56 | 0.12 | 0.62 | 19.34 | 19.72 | 19.05 | 136308 |
| 1782713700 | 19.44 | 0.2 | 1.04 | 19.1 | 19.6 | 19.045 | 166470 |
| 1782454500 | 19.24 | -0.12 | -0.62 | 19.27 | 19.33 | 19.05 | 112190 |
| 1782368100 | 19.36 | 0.05 | 0.26 | 19.1 | 19.57 | 19.1 | 84072 |
| 1782281700 | 19.31 | 0.13 | 0.68 | 19.23 | 19.44 | 19.15 | 267764 |
| 1782195300 | 19.18 | -0.39 | -1.99 | 19.55 | 19.55 | 19 | 205395 |
| 1782108900 | 19.57 | -0.06 | -0.31 | 19.62 | 19.94 | 19.52 | 163039 |
| 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 |
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.
