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 | -2.74 | -14.3305439331 | 19.12 | 19.64 | 15.985 | 3749481 | 17.34589769 | CS |
| 4 | -4.33 | -20.9077740222 | 20.71 | 21.24 | 14.7 | 5585543 | 17.64415564 | CS |
| 12 | 0.76 | 4.86555697823 | 15.62 | 24.41 | 14.7 | 5047237 | 19.27896168 | CS |
| 26 | 6.8 | 70.9812108559 | 9.58 | 24.41 | 8.28 | 5042243 | 16.81220509 | CS |
| 52 | 11.385 | 227.927927928 | 4.995 | 24.41 | 3.16 | 3558425 | 14.18358365 | CS |
| 156 | 11.385 | 227.927927928 | 4.995 | 24.41 | 3.16 | 3558425 | 14.18358365 | CS |
| 260 | 11.385 | 227.927927928 | 4.995 | 24.41 | 3.16 | 3558425 | 14.18358365 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 16.28 | -0.17 | -1.03 | 16.09 | 16.719999 | 15.86 | 18929544 |
| 1782426900 | 16.45 | -0.01 | -0.06 | 16.86 | 17.07 | 15.985 | 3805842 |
| 1782340500 | 16.46 | -1.73 | -9.51 | 17.5 | 17.74 | 16.34 | 4430190 |
| 1782254100 | 18.19 | -0.47 | -2.52 | 17.5 | 18.81 | 17.1 | 3301011 |
| 1782167700 | 18.66 | -0.15 | -0.80 | 19.12 | 19.64 | 18.645 | 3460879 |
| 1781822100 | 18.81 | 0.53 | 2.90 | 18.68 | 18.96 | 17.82 | 7942813 |
| 1781735700 | 18.28 | -0.29 | -1.56 | 18.48 | 19.17 | 18.205 | 4183395 |
| 1781649300 | 18.57 | 0.61 | 3.40 | 18.1 | 18.79 | 17.67 | 5067753 |
| 1781562900 | 17.96 | 0.28 | 1.58 | 18.44 | 18.91 | 17 | 5489420 |
| 1781303700 | 17.68 | 0.61 | 3.57 | 17.27 | 17.91 | 16.88 | 5835493 |
| 1781217300 | 17.07 | 1.77 | 11.57 | 15.53 | 17.12 | 15.48 | 8031527 |
| 1781130900 | 15.3 | -0.67 | -4.20 | 15.58 | 16 | 15.11 | 4744432 |
| 1781044500 | 15.97 | -0.48 | -2.92 | 16.5 | 16.89 | 14.7 | 7484325 |
| 1780958100 | 16.45 | 0.14 | 0.86 | 17.38 | 17.48 | 16.085 | 4652453 |
| 1780698900 | 16.309999 | -4.37 | -21.13 | 17.82 | 18 | 16.29 | 18988366 |
| 1780612500 | 20.68 | 0.72 | 3.61 | 19.56 | 21.24 | 19.384 | 3085606 |
| 1780526100 | 19.96 | -0.69 | -3.34 | 20.39 | 21 | 19.82 | 2192728 |
| 1780439700 | 20.65 | 1.6 | 8.40 | 19.2 | 21 | 18.6 | 5607568 |
| 1780353300 | 19.05 | -0.61 | -3.10 | 18.95 | 19.9899 | 18.95 | 3274563 |
| 1780094100 | 19.66 | -1.04 | -5.02 | 20.71 | 20.95 | 19.52 | 4546960 |
| 1780007700 | 20.7 | 0.37 | 1.82 | 20.33 | 20.85 | 19.67 | 4341686 |
| 1779921300 | 20.33 | 0.56 | 2.83 | 19.27 | 20.685 | 18.93 | 4642970 |
| 1779834900 | 19.77 | 1.11 | 5.95 | 19.285 | 19.855 | 18.96 | 4055056 |
| 1779489300 | 18.66 | -0.13 | -0.69 | 18.95 | 19.09 | 18.1 | 2870220 |
| 1779402900 | 18.79 | 1.15 | 6.52 | 17.6 | 18.84 | 17.49 | 2678773 |
| 1779316500 | 17.64 | 0.42 | 2.44 | 17.92 | 18.69 | 17.38 | 4673293 |
| 1779230100 | 17.22 | -0.08 | -0.46 | 17.06 | 17.29 | 16.18 | 3783949 |
| 1779143700 | 17.3 | -0.15 | -0.86 | 18.16 | 18.25 | 17.1 | 3626500 |
| 1778884500 | 17.45 | -0.9 | -4.88 | 17.76 | 17.98 | 17.28 | 3549260 |
| 1778798100 | 18.345 | -1.19 | -6.07 | 19.61 | 19.64 | 17.91 | 6193362 |
| 1778711700 | 19.53 | -2.59 | -11.71 | 21.67 | 22.3 | 19.455 | 5511470 |
| 1778625300 | 22.12 | 1.2 | 5.74 | 20.61 | 22.175 | 19.725 | 5003038 |
| 1778538900 | 20.92 | 1.24 | 6.30 | 20.08 | 21.4 | 19.92 | 5776807 |
| 1778279700 | 19.68 | -0.14 | -0.71 | 20.32 | 20.37 | 18.882 | 4937963 |
| 1778193300 | 19.82 | -1.54 | -7.21 | 21.04 | 21.36 | 19.55 | 4852589 |
| 1778106900 | 21.36 | 1.33 | 6.64 | 20.56 | 21.55 | 20.14 | 4795926 |
| 1778020500 | 20.03 | 0.49 | 2.51 | 20.05 | 20.54 | 19.73 | 3035421 |
| 1777934100 | 19.54 | -1.06 | -5.15 | 21.02 | 21.1 | 19.26 | 4692391 |
| 1777674900 | 20.6 | -1.08 | -4.98 | 21.64 | 21.65 | 20.2311 | 3479584 |
| 1777588500 | 21.68 | 1.91 | 9.66 | 20.08 | 21.765 | 19.86 | 4273336 |
| 1777502100 | 19.77 | -1 | -4.81 | 20.4 | 20.47 | 19.075 | 4455058 |
| 1777415700 | 20.77 | -0.72 | -3.35 | 20.98 | 21.36 | 19.83 | 3682373 |
| 1777329300 | 21.49 | -0.43 | -1.96 | 21.53 | 21.748 | 20.49 | 4271108 |
| 1777070100 | 21.92 | -0.16 | -0.72 | 22.44 | 22.49 | 21.57 | 2286682 |
| 1776983700 | 22.08 | -1.25 | -5.36 | 23.1 | 23.87 | 21.185 | 5012999 |
| 1776897300 | 23.33 | 1.39 | 6.34 | 22.64 | 23.75 | 22.48 | 4345435 |
| 1776810900 | 21.94 | -1.43 | -6.12 | 23.34 | 23.75 | 21.64 | 5434467 |
| 1776724500 | 23.37 | -0.05 | -0.21 | 23.12 | 23.96 | 22.8 | 5140217 |
| 1776465300 | 23.42 | 0.65 | 2.85 | 22.76 | 24.41 | 22.7 | 6918567 |
| 1776378900 | 22.77 | 1.77 | 8.43 | 20.58 | 23.345 | 20 | 9863721 |
| 1776292500 | 21 | -0.8 | -3.67 | 21.48 | 22.5362 | 20.36 | 7664894 |
| 1776206100 | 21.8 | 1.18 | 5.72 | 20.72 | 21.83 | 20.23 | 5689451 |
| 1776119700 | 20.62 | 2.74 | 15.32 | 17.58 | 20.69 | 17.4 | 7380385 |
| 1775860500 | 17.88 | 0.25 | 1.42 | 17.79 | 18.35 | 17.5304 | 2522773 |
| 1775774100 | 17.63 | 0 | 0.00 | 17.4 | 18.01 | 17.08 | 3439741 |
| 1775687700 | 17.63 | 1.64 | 10.26 | 17.25 | 17.64 | 16.52 | 5766890 |
| 1775601300 | 15.99 | -0.64 | -3.85 | 16.629999 | 16.68 | 15.46 | 4314949 |
| 1775514900 | 16.629999 | 1.27 | 8.27 | 15.62 | 16.96 | 15.44 | 6603890 |
| 1775169300 | 15.36 | 0.34 | 2.26 | 14.23 | 15.64 | 14 | 4143854 |
| 1775082900 | 15.02 | 0.54 | 3.73 | 14.99 | 15.44 | 14.535 | 3518670 |
| 1774996500 | 14.48 | 0.71 | 5.16 | 13.56 | 14.64 | 13.52 | 5159480 |
| 1774910100 | 13.77 | -1.14 | -7.65 | 15.05 | 15.33 | 13.52 | 4524067 |
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.
