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 | -0.9 | -4.63917525773 | 19.4 | 19.4 | 17.82 | 1697071 | 18.29268622 | DE |
| 4 | -0.34 | -1.80467091295 | 18.84 | 21.05 | 17.82 | 2356745 | 19.12933034 | DE |
| 12 | -1.4 | -7.0351758794 | 19.9 | 21.25 | 17.32 | 2335922 | 19.38511607 | DE |
| 26 | -2.25 | -10.843373494 | 20.75 | 24.3 | 15.64 | 3710580 | 19.66788996 | DE |
| 52 | -1.85 | -9.09090909091 | 20.35 | 24.3 | 14.66 | 2821938 | 18.92472208 | DE |
| 156 | 12.4 | 203.278688525 | 6.1 | 24.6 | 6.1 | 2630652 | 17.3331148 | DE |
| 260 | 15.34 | 485.443037975 | 3.16 | 24.6 | 3.09 | 2354581 | 13.31563233 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 18.5 | 0.22 | 1.20 | 18.5 | 18.8 | 18.2 | 394839 |
| 1783614600 | 18.28 | -0.04 | -0.22 | 18.8 | 18.8 | 18.2 | 1396448 |
| 1783528200 | 18.32 | 0.04 | 0.22 | 19.4 | 19.4 | 17.98 | 3143767 |
| 1783441800 | 18.28 | 0.04 | 0.22 | 18.24 | 18.6 | 18.04 | 2556970 |
| 1783355400 | 18.24 | -0.06 | -0.33 | 18.5 | 18.58 | 17.82 | 764450 |
| 1783096200 | 18.3 | 0.22 | 1.22 | 19.4 | 19.4 | 18.12 | 623720 |
| 1783009800 | 18.08 | 0 | 0.00 | 18.1 | 18.32 | 17.88 | 1598396 |
| 1782923400 | 18.08 | -0.14 | -0.77 | 18 | 18.26 | 18 | 644694 |
| 1782837000 | 18.22 | 0.02 | 0.11 | 18.22 | 18.5 | 18.08 | 456055 |
| 1782750600 | 18.2 | -0.44 | -2.36 | 18.6 | 18.7 | 18.1 | 617520 |
| 1782491400 | 18.64 | 0.26 | 1.41 | 18.9 | 18.9 | 18.02 | 1230704 |
| 1782405000 | 18.38 | -0.58 | -3.06 | 19.7 | 19.7 | 18.02 | 3043280 |
| 1782318600 | 18.96 | 0.04 | 0.21 | 19.7 | 19.7 | 18.54 | 870694 |
| 1782232200 | 18.92 | -0.02 | -0.11 | 19.7 | 19.7 | 18.62 | 1948993 |
| 1782145800 | 18.94 | -1 | -5.02 | 20.4 | 20.4 | 18.94 | 3870850 |
| 1781886600 | 19.94 | -0.66 | -3.20 | 20.8 | 21.05 | 19.9 | 6419773 |
| 1781800200 | 20.6 | 0.64 | 3.21 | 20.45 | 20.8 | 19.46 | 2645809 |
| 1781713800 | 19.96 | 0.3 | 1.53 | 20.5 | 20.5 | 19.7 | 1869256 |
| 1781627400 | 19.66 | 0.2 | 1.03 | 19.94 | 20.8 | 19.5 | 6392517 |
| 1781541000 | 19.46 | 0.78 | 4.18 | 19.32 | 20.25 | 19.26 | 4762957 |
| 1781281800 | 18.68 | 0.74 | 4.12 | 18.84 | 19.14 | 18 | 2346812 |
| 1781195400 | 17.94 | 0.24 | 1.36 | 18 | 18.1 | 17.64 | 3090221 |
| 1781109000 | 17.7 | -0.68 | -3.70 | 18.1 | 18.5 | 17.5 | 1646180 |
| 1781022600 | 18.38 | -0.16 | -0.86 | 19.28 | 19.28 | 18.38 | 1466772 |
| 1780936200 | 18.54 | -0.2 | -1.07 | 18.6 | 18.84 | 18.12 | 1637092 |
| 1780677000 | 18.74 | -0.24 | -1.26 | 18.9 | 19.5 | 18.66 | 2193726 |
| 1780590600 | 18.98 | -0.26 | -1.35 | 18.9 | 19.14 | 18.52 | 1336281 |
| 1780504200 | 19.24 | 0 | 0.00 | 19 | 19.5 | 18.6 | 2055762 |
| 1780417800 | 19.24 | 0 | 0.00 | 19.24 | 19.58 | 18.5 | 2613093 |
| 1780331400 | 19.24 | -0.36 | -1.84 | 20.2 | 20.2 | 19.2 | 1996262 |
| 1780072200 | 19.6 | -0.12 | -0.61 | 19.88 | 20.35 | 19.52 | 3009761 |
| 1779985800 | 19.72 | -0.78 | -3.80 | 20 | 20.55 | 19.3 | 5032928 |
| 1779899400 | 20.5 | 0.5 | 2.50 | 20.05 | 20.85 | 19.88 | 1787890 |
| 1779813000 | 20 | 0.6 | 3.09 | 19.5 | 20.45 | 19.5 | 2047292 |
| 1779467400 | 19.4 | 0 | 0.00 | 19.98 | 19.98 | 19.38 | 1546824 |
| 1779381000 | 19.4 | -0.34 | -1.72 | 19.24 | 19.82 | 19.24 | 952793 |
| 1779294600 | 19.74 | 0.32 | 1.65 | 19.24 | 19.98 | 19.24 | 822520 |
| 1779208200 | 19.42 | -0.12 | -0.61 | 19.8 | 19.88 | 19.4 | 1449660 |
| 1779121800 | 19.54 | -0.02 | -0.10 | 19.8 | 19.8 | 19.06 | 1197233 |
| 1778862600 | 19.56 | -0.84 | -4.12 | 20.5 | 20.5 | 19.46 | 727530 |
| 1778776200 | 20.4 | 0.35 | 1.75 | 20 | 20.4 | 19.7 | 1567396 |
| 1778689800 | 20.05 | 0.17 | 0.86 | 19.8 | 20.5 | 19.8 | 1972390 |
| 1778603400 | 19.88 | -0.52 | -2.55 | 20.3 | 20.55 | 19.82 | 3142541 |
| 1778517000 | 20.4 | 0.78 | 3.98 | 19.62 | 20.5 | 19.3 | 5653933 |
| 1778257800 | 19.62 | -0.34 | -1.70 | 19.94 | 20.2 | 19.6 | 3548698 |
| 1778171400 | 19.96 | -0.34 | -1.67 | 20.5 | 20.5 | 19.4 | 4440761 |
| 1778085000 | 20.3 | -0.35 | -1.69 | 20.9 | 21.2 | 20.3 | 2839785 |
| 1777998600 | 20.65 | 1.23 | 6.33 | 19.76 | 20.8 | 19.42 | 3623417 |
| 1777653000 | 19.42 | 0.22 | 1.15 | 19.22 | 19.5 | 19.1 | 1346132 |
| 1777566600 | 19.2 | 0.34 | 1.80 | 18.9 | 19.3 | 18.36 | 1453892 |
| 1777480200 | 18.86 | 0.28 | 1.51 | 18.96 | 19.12 | 18.62 | 2747952 |
| 1777393800 | 18.58 | 0.5 | 2.77 | 19.02 | 19.02 | 17.74 | 1434945 |
| 1777307400 | 18.08 | 0.32 | 1.80 | 17.32 | 18.42 | 17.32 | 2500316 |
| 1777048200 | 17.76 | -0.16 | -0.89 | 17.72 | 17.96 | 17.5 | 2461279 |
| 1776961800 | 17.92 | -0.44 | -2.40 | 18.34 | 18.48 | 17.72 | 771041 |
| 1776875400 | 18.36 | -0.84 | -4.38 | 19.3 | 19.3 | 18.36 | 2435471 |
| 1776789000 | 19.2 | -0.9 | -4.48 | 21 | 21 | 19.1 | 1110647 |
| 1776702600 | 20.1 | -1 | -4.74 | 20.7 | 20.7 | 19.9 | 2945801 |
| 1776443400 | 21.1 | 1.22 | 6.14 | 19.9 | 21.25 | 19.2 | 5742352 |
| 1776357000 | 19.88 | 0.78 | 4.08 | 19.1 | 20.15 | 19.1 | 4895130 |
| 1776270600 | 19.1 | 0.34 | 1.81 | 19 | 19.18 | 18.56 | 5458787 |
| 1776184200 | 18.76 | -1.39 | -6.90 | 19.22 | 19.58 | 18.28 | 9288135 |
| 1776097800 | 20.15 | 0.1 | 0.50 | 19.78 | 20.15 | 19.78 | 1658872 |
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.
