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 | 0.02 | 0.108225108225 | 18.48 | 18.78 | 18.31 | 1306494 | 18.57168805 | DE |
| 4 | -0.03 | -0.161899622234 | 18.53 | 19 | 17.93 | 1299341 | 18.57685068 | DE |
| 12 | -0.23 | -1.22797650828 | 18.73 | 19.85 | 17.93 | 1030333 | 18.85812746 | DE |
| 26 | 2.68 | 16.9405815424 | 15.82 | 19.85 | 15.67 | 950696 | 18.12261436 | DE |
| 52 | 2.32 | 14.3386897404 | 16.18 | 19.85 | 15.02 | 762762 | 17.34906311 | DE |
| 156 | 3.03 | 19.5862960569 | 15.47 | 19.85 | 14.2 | 729355 | 16.27585628 | DE |
| 260 | 5.3 | 40.1515151515 | 13.2 | 20.13 | 12.675 | 811949 | 15.99196937 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782232200 | 18.5 | -0.16 | -0.86 | 18.57 | 18.65 | 18.44 | 760993 |
| 1782145800 | 18.66 | 0.14 | 0.76 | 18.47 | 18.66 | 18.42 | 893401 |
| 1781886600 | 18.52 | -0.16 | -0.86 | 18.65 | 18.65 | 18.34 | 2827459 |
| 1781800200 | 18.68 | 0.11 | 0.59 | 18.56 | 18.78 | 18.46 | 1138759 |
| 1781713800 | 18.57 | 0.01 | 0.05 | 18.48 | 18.57 | 18.31 | 911859 |
| 1781627400 | 18.56 | 0.11 | 0.60 | 18.44 | 18.56 | 18.39 | 681947 |
| 1781541000 | 18.45 | 0.04 | 0.22 | 18.5 | 18.57 | 18.32 | 631995 |
| 1781281800 | 18.41 | 0.07 | 0.38 | 18.37 | 18.5 | 18.28 | 530233 |
| 1781195400 | 18.34 | -0.04 | -0.22 | 18.32 | 18.48 | 18.25 | 453274 |
| 1781109000 | 18.38 | 0.14 | 0.77 | 18.25 | 18.38 | 18.11 | 565965 |
| 1781022600 | 18.24 | -0.24 | -1.30 | 18.46 | 18.55 | 18.21 | 632442 |
| 1780936200 | 18.48 | 0.25 | 1.37 | 18.15 | 18.49 | 18.12 | 733036 |
| 1780677000 | 18.23 | -0.03 | -0.16 | 18.25 | 18.37 | 18.22 | 610704 |
| 1780590600 | 18.26 | 0.06 | 0.33 | 18.2 | 18.31 | 18.11 | 1042941 |
| 1780504200 | 18.2 | 0.01 | 0.05 | 18.19 | 18.46 | 18.18 | 913775 |
| 1780417800 | 18.19 | -0.52 | -2.78 | 17.95 | 18.25 | 17.93 | 1540662 |
| 1780331400 | 18.71 | -0.05 | -0.27 | 18.8 | 18.87 | 18.5 | 918595 |
| 1780072200 | 18.76 | -0.02 | -0.11 | 18.82 | 19 | 18.75 | 5121183 |
| 1779985800 | 18.78 | 0.09 | 0.48 | 18.7 | 18.89 | 18.64 | 655769 |
| 1779899400 | 18.69 | 0.18 | 0.97 | 18.53 | 18.79 | 18.47 | 599986 |
| 1779813000 | 18.51 | -0.04 | -0.22 | 18.51 | 18.7 | 18.5 | 521116 |
| 1779726600 | 18.55 | 0.1 | 0.54 | 18.59 | 18.67 | 18.55 | 289360 |
| 1779467400 | 18.45 | -0.19 | -1.02 | 18.61 | 18.63 | 18.45 | 477331 |
| 1779381000 | 18.64 | 0.08 | 0.43 | 18.53 | 18.66 | 18.46 | 881033 |
| 1779294600 | 18.56 | 0.13 | 0.71 | 18.4 | 18.6 | 18.38 | 644384 |
| 1779208200 | 18.43 | -0.12 | -0.65 | 18.58 | 18.7 | 18.43 | 472842 |
| 1779121800 | 18.55 | 0.15 | 0.82 | 18.29 | 18.55 | 18.22 | 452167 |
| 1778862600 | 18.4 | -0.08 | -0.43 | 18.5 | 18.55 | 18.31 | 606608 |
| 1778776200 | 18.48 | 0 | 0.00 | 18.48 | 18.48 | 18.48 | 0 |
| 1778689800 | 18.48 | 0 | 0.00 | 18.48 | 18.48 | 18.48 | 0 |
| 1778603400 | 18.48 | 0 | 0.00 | 18.48 | 18.48 | 18.48 | 0 |
| 1778517000 | 18.48 | -0.04 | -0.22 | 18.5 | 18.64 | 18.42 | 856565 |
| 1778257800 | 18.52 | -0.04 | -0.22 | 18.5 | 18.57 | 18.39 | 685748 |
| 1778171400 | 18.56 | -0.67 | -3.48 | 19.2 | 19.2 | 18.56 | 1799042 |
| 1778085000 | 19.23 | 0.31 | 1.64 | 19.01 | 19.23 | 18.96 | 1198261 |
| 1777998600 | 18.92 | 0.15 | 0.80 | 18.8 | 18.92 | 18.75 | 738153 |
| 1777912200 | 18.77 | -0.3 | -1.57 | 19.15 | 19.2 | 18.69 | 625919 |
| 1777566600 | 19.07 | 0.29 | 1.54 | 18.76 | 19.07 | 18.74 | 1253983 |
| 1777480200 | 18.78 | -0.38 | -1.98 | 19.19 | 19.19 | 18.77 | 1000295 |
| 1777393800 | 19.16 | 0.02 | 0.10 | 19.17 | 19.32 | 19.11 | 783826 |
| 1777307400 | 19.14 | -0.09 | -0.47 | 19.25 | 19.28 | 19.14 | 1088548 |
| 1777048200 | 19.23 | -0.21 | -1.08 | 19.4 | 19.6 | 19.23 | 621588 |
| 1776961800 | 19.44 | 0 | 0.00 | 19.44 | 19.44 | 19.44 | 0 |
| 1776875400 | 19.44 | -0.01 | -0.05 | 19.44 | 19.66 | 19.4 | 828248 |
| 1776789000 | 19.45 | -0.04 | -0.21 | 19.49 | 19.65 | 19.45 | 574357 |
| 1776702600 | 19.49 | -0.09 | -0.46 | 19.58 | 19.64 | 19.47 | 774955 |
| 1776443400 | 19.58 | 0.01 | 0.05 | 19.54 | 19.58 | 19.26 | 836382 |
| 1776357000 | 19.57 | 0.08 | 0.41 | 19.63 | 19.85 | 19.51 | 931992 |
| 1776270600 | 19.49 | 0.06 | 0.31 | 19.43 | 19.52 | 19.35 | 1277371 |
| 1776184200 | 19.43 | 0 | 0.00 | 19.47 | 19.52 | 19.35 | 838184 |
| 1776097800 | 19.43 | -0.22 | -1.12 | 19.5 | 19.65 | 19.4 | 807884 |
| 1775838600 | 19.65 | -0.18 | -0.91 | 19.8 | 19.85 | 19.65 | 626077 |
| 1775752200 | 19.83 | 0.31 | 1.59 | 19.57 | 19.83 | 19.5 | 951088 |
| 1775665800 | 19.52 | 0.13 | 0.67 | 19.7 | 19.79 | 19.2 | 1097156 |
| 1775579400 | 19.39 | 0.34 | 1.78 | 19.46 | 19.63 | 19.38 | 1352908 |
| 1775147400 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 0 |
| 1775061000 | 19.05 | 1.11 | 6.19 | 18.73 | 19.25 | 18.71 | 1038697 |
| 1774974600 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1774888200 | 17.94 | 0.33 | 1.87 | 17.66 | 17.95 | 17.66 | 729565 |
| 1774632600 | 17.61 | -0.05 | -0.28 | 17.65 | 17.76 | 17.51 | 884608 |
| 1774546200 | 17.66 | -0.05 | -0.28 | 17.65 | 17.8 | 17.62 | 1029439 |
| 1774459800 | 17.71 | 0.21 | 1.20 | 17.59 | 17.79 | 17.59 | 892804 |
| 1774373400 | 17.5 | 0.16 | 0.92 | 17.34 | 17.59 | 17.34 | 731914 |
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.
