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 | 2.2 | 11.7333333333 | 18.75 | 21.5 | 18.75 | 392059 | 21.0237384 | DE |
| 4 | 2.45 | 13.2432432432 | 18.5 | 21.5 | 16.25 | 315981 | 18.74252589 | DE |
| 12 | 0.95 | 4.75 | 20 | 21.5 | 16.25 | 334065 | 19.52520319 | DE |
| 26 | -1.05 | -4.77272727273 | 22 | 23 | 16.25 | 362099 | 19.99344795 | DE |
| 52 | 8.45 | 67.6 | 12.5 | 25.4 | 11.75 | 509385 | 18.05951191 | DE |
| 156 | 12.825 | 157.846153846 | 8.125 | 25.4 | 4.55 | 551719 | 12.32531083 | DE |
| 260 | 8.575 | 69.2929292929 | 12.375 | 25.4 | 3.7 | 430526 | 11.43281607 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 20.95 | 0 | 0.00 | 20.95 | 21.5 | 20.95 | 80301 |
| 1783009800 | 20.95 | 0 | 0.00 | 20.95 | 21.3 | 20.7 | 451843 |
| 1782923400 | 20.95 | -0.25 | -1.18 | 20.95 | 21.25 | 20.9 | 217582 |
| 1782837000 | 21.2 | -0.3 | -1.40 | 21.2 | 21.5 | 20.95 | 325390 |
| 1782750600 | 21.5 | 2 | 10.26 | 19.5 | 21.5 | 19.5 | 731573 |
| 1782491400 | 19.5 | 0.75 | 4.00 | 18.75 | 19.75 | 18.75 | 233906 |
| 1782405000 | 18.75 | 0 | 0.00 | 18.75 | 18.95 | 18.4 | 122033 |
| 1782318600 | 18.75 | 0 | 0.00 | 18.75 | 19 | 18.7 | 125224 |
| 1782232200 | 18.75 | 0 | 0.00 | 18.75 | 19.25 | 18.75 | 305380 |
| 1782145800 | 18.75 | 0.25 | 1.35 | 18.5 | 19.05 | 18.325 | 336557 |
| 1781886600 | 18.5 | 0 | 0.00 | 18.5 | 18.775 | 18.475 | 92476 |
| 1781800200 | 18.5 | 0.75 | 4.23 | 17.75 | 18.5 | 17.75 | 198495 |
| 1781713800 | 17.75 | 0.5 | 2.90 | 17.25 | 18.3 | 17.25 | 530201 |
| 1781627400 | 17.25 | 0 | 0.00 | 17.25 | 17.9 | 17.25 | 153312 |
| 1781541000 | 17.25 | 0.25 | 1.47 | 17.25 | 17.85 | 17.25 | 237126 |
| 1781281800 | 17 | 0.5 | 3.03 | 16.5 | 17.15 | 16.399999 | 379222 |
| 1781195400 | 16.5 | -0.5 | -2.94 | 17 | 17.05 | 16.25 | 333122 |
| 1781109000 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 16.75 | 673220 |
| 1781022600 | 17.5 | 0 | 0.00 | 17.5 | 17.95 | 17 | 171065 |
| 1780936200 | 17.5 | -0.75 | -4.11 | 18.25 | 18.25 | 17.5 | 213007 |
| 1780677000 | 18.25 | -0.25 | -1.35 | 18.5 | 18.65 | 18.2 | 488881 |
| 1780590600 | 18.5 | 0.25 | 1.37 | 18.25 | 18.8 | 18.25 | 193031 |
| 1780504200 | 18.25 | -0.25 | -1.35 | 18.5 | 18.6 | 18.1 | 263581 |
| 1780417800 | 18.5 | 0 | 0.00 | 18.5 | 18.75 | 18.5 | 73333 |
| 1780331400 | 18.5 | 0 | 0.00 | 18.5 | 18.8 | 18.3 | 216953 |
| 1780072200 | 18.5 | -0.75 | -3.90 | 19.25 | 19.25 | 18.25 | 931983 |
| 1779985800 | 19.25 | 0 | 0.00 | 19.25 | 19.625 | 18.9 | 693971 |
| 1779899400 | 19.25 | 0 | 0.00 | 19.25 | 19.625 | 18.875 | 359998 |
| 1779813000 | 19.25 | 0 | 0.00 | 19.25 | 19.75 | 19.25 | 211985 |
| 1779467400 | 19.25 | -0.25 | -1.28 | 19 | 19.55 | 19 | 199231 |
| 1779381000 | 19.5 | 0 | 0.00 | 19.5 | 19.825 | 19.5 | 350691 |
| 1779294600 | 19.5 | -1.25 | -6.02 | 20.5 | 20.5 | 19.5 | 463005 |
| 1779208200 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.25 | 104682 |
| 1779121800 | 20.75 | 0.5 | 2.47 | 20.25 | 20.8 | 20 | 173983 |
| 1778862600 | 20.25 | -0.25 | -1.22 | 20.5 | 20.75 | 20 | 536261 |
| 1778776200 | 20.5 | 0.25 | 1.23 | 20.5 | 20.75 | 20.5 | 146340 |
| 1778689800 | 20.25 | 0 | 0.00 | 20.25 | 20.3 | 20.25 | 34416 |
| 1778603400 | 20.25 | -0.25 | -1.22 | 20.5 | 20.6 | 20.1 | 107729 |
| 1778517000 | 20.5 | 0.5 | 2.50 | 20 | 20.55 | 19.4 | 746476 |
| 1778257800 | 20 | 0 | 0.00 | 20 | 20 | 19.1 | 135278 |
| 1778171400 | 20 | 0 | 0.00 | 20 | 20 | 19.475 | 85976 |
| 1778085000 | 20 | 0 | 0.00 | 20 | 20 | 19.5 | 117640 |
| 1777998600 | 20 | 0.5 | 2.56 | 19.5 | 20 | 19 | 589318 |
| 1777653000 | 19.5 | 0 | 0.00 | 19.5 | 19.55 | 19.05 | 14896 |
| 1777566600 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.05 | 174891 |
| 1777480200 | 20 | 0 | 0.00 | 20 | 20.5 | 19.5 | 265999 |
| 1777393800 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 144889 |
| 1777307400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 19.75 | 130312 |
| 1777048200 | 20.5 | 0 | 0.00 | 20.5 | 20.55 | 20.5 | 258173 |
| 1776961800 | 20.5 | 0 | 0.00 | 20.5 | 20.95 | 20.5 | 770693 |
| 1776875400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.25 | 349553 |
| 1776789000 | 20.5 | 0 | 0.00 | 20.5 | 20.75 | 20.25 | 1155372 |
| 1776702600 | 20.5 | 0.5 | 2.50 | 20 | 20.5 | 19.5 | 1549995 |
| 1776443400 | 20 | 0 | 0.00 | 20 | 20 | 19 | 744157 |
| 1776357000 | 20 | 0 | 0.00 | 20 | 20 | 19.5 | 128445 |
| 1776270600 | 20 | 0 | 0.00 | 20 | 20 | 19.125 | 155318 |
| 1776184200 | 20 | 0 | 0.00 | 20 | 20.75 | 19.75 | 280846 |
| 1776097800 | 20 | 0 | 0.00 | 20 | 20 | 19.25 | 178133 |
| 1775838600 | 20 | 0 | 0.00 | 20 | 20.25 | 19.25 | 18597 |
| 1775752200 | 20 | 0 | 0.00 | 20 | 20.7 | 19.5 | 31197 |
| 1775665800 | 20 | 1 | 5.26 | 19.5 | 20.75 | 19 | 265868 |
| 1775579400 | 19 | 0 | 0.00 | 19 | 20 | 18.4 | 178098 |
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.
