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 | -1.44782825761 | 20.03 | 20.03 | 19.19 | 214965 | 19.64745313 | CS |
| 4 | 0.85 | 4.49973530969 | 18.89 | 20.03 | 17.92 | 171838 | 19.34746513 | CS |
| 12 | 2.25 | 12.8644939966 | 17.49 | 20.03 | 17.34 | 178072 | 18.7570418 | CS |
| 26 | 0.14 | 0.714285714286 | 19.6 | 20.03 | 17.09 | 206269 | 18.61223588 | CS |
| 52 | 5.54 | 39.014084507 | 14.2 | 20.47 | 14.07 | 174137 | 18.094516 | CS |
| 156 | 5.27 | 36.4201796821 | 14.47 | 20.47 | 11.87 | 96579 | 16.84801403 | CS |
| 260 | 6.49 | 48.9811320755 | 13.25 | 20.47 | 11.87 | 93690 | 16.83714831 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 19.74 | 0.24 | 1.23 | 19.62 | 19.93 | 19.41 | 409372 |
| 1781735700 | 19.5 | -0.17 | -0.86 | 19.64 | 19.905 | 19.19 | 286699 |
| 1781649300 | 19.67 | 0.16 | 0.82 | 19.7 | 19.93 | 19.435 | 236654 |
| 1781562900 | 19.51 | -0.26 | -1.32 | 19.87 | 19.99 | 19.48 | 156986 |
| 1781303700 | 19.77 | -0.05 | -0.25 | 19.91 | 20 | 19.74 | 191012 |
| 1781217300 | 19.82 | 0.04 | 0.20 | 20.03 | 20.03 | 19.61 | 203476 |
| 1781130900 | 19.78 | 0.17 | 0.87 | 19.75 | 19.91 | 19.51 | 185205 |
| 1781044500 | 19.61 | 0.22 | 1.13 | 19.41 | 19.8 | 19.41 | 205456 |
| 1780958100 | 19.39 | 0.13 | 0.67 | 19.32 | 19.485 | 19.18 | 180357 |
| 1780698900 | 19.26 | -0.04 | -0.21 | 19.29 | 19.45 | 19.23 | 141506 |
| 1780612500 | 19.3 | 0.65 | 3.49 | 18.89 | 19.3 | 18.89 | 166428 |
| 1780526100 | 18.65 | -0.56 | -2.92 | 19.1 | 19.1 | 18.64 | 157567 |
| 1780439700 | 19.21 | 0.28 | 1.48 | 18.83 | 19.3 | 18.83 | 179200 |
| 1780353300 | 18.93 | -0.05 | -0.26 | 18.83 | 19.29 | 17.92 | 145005 |
| 1780094100 | 18.98 | 0.04 | 0.21 | 19.01 | 19.03 | 18.785 | 89605 |
| 1780007700 | 18.94 | -0.1 | -0.53 | 18.98 | 19.08 | 18.5 | 100363 |
| 1779921300 | 19.04 | -0.15 | -0.78 | 19.25 | 19.385 | 18.91 | 144750 |
| 1779834900 | 19.19 | 0.17 | 0.89 | 19.07 | 19.31 | 19.03 | 202383 |
| 1779489300 | 19.02 | 0.02 | 0.11 | 19.03 | 19.18 | 18.99 | 146786 |
| 1779402900 | 19 | 0.02 | 0.11 | 18.89 | 19.05 | 18.79 | 145480 |
| 1779316500 | 18.98 | 0.3 | 1.61 | 18.67 | 19.085 | 18.67 | 189493 |
| 1779230100 | 18.68 | -0.27 | -1.42 | 18.85 | 18.92 | 18.65 | 143774 |
| 1779143700 | 18.95 | 0.35 | 1.88 | 18.62 | 18.97 | 18.52 | 120438 |
| 1778884500 | 18.6 | -0.04 | -0.21 | 18.35 | 18.74 | 18.35 | 248034 |
| 1778798100 | 18.64 | 0.04 | 0.22 | 18.71 | 18.86 | 18.6 | 134165 |
| 1778711700 | 18.6 | -0.11 | -0.59 | 18.52 | 18.71 | 18.5 | 251665 |
| 1778625300 | 18.71 | 0.11 | 0.59 | 18.51 | 18.88 | 18.49 | 184033 |
| 1778538900 | 18.6 | -0.65 | -3.38 | 19.04 | 19.09 | 18.6 | 189865 |
| 1778279700 | 19.25 | 0.18 | 0.94 | 19.01 | 19.29 | 18.98 | 141452 |
| 1778193300 | 19.07 | 0.02 | 0.10 | 19 | 19.27 | 18.88 | 281723 |
| 1778106900 | 19.05 | 0.2 | 1.06 | 18.99 | 19.12 | 18.94 | 111338 |
| 1778020500 | 18.85 | 0.22 | 1.18 | 18.66 | 19.2741 | 18.6 | 187282 |
| 1777934100 | 18.63 | -0.21 | -1.11 | 18.67 | 18.965 | 18.6 | 121996 |
| 1777674900 | 18.84 | 0.15 | 0.80 | 18.64 | 18.93 | 18.58 | 105291 |
| 1777588500 | 18.69 | 0.09 | 0.48 | 18.6 | 18.82 | 18.34 | 166071 |
| 1777502100 | 18.6 | -0.32 | -1.69 | 18.75 | 18.99 | 18.6 | 182382 |
| 1777415700 | 18.92 | 0.08 | 0.42 | 18.905 | 19.2 | 18.9 | 155912 |
| 1777329300 | 18.84 | 0.37 | 2.00 | 18.42 | 18.85 | 18.41 | 177572 |
| 1777070100 | 18.47 | -0.04 | -0.22 | 18.41 | 18.64 | 18.31 | 120110 |
| 1776983700 | 18.51 | 0.01 | 0.05 | 18.47 | 18.65 | 18.31 | 150474 |
| 1776897300 | 18.5 | 0.15 | 0.82 | 18.41 | 18.64 | 18.23 | 175689 |
| 1776810900 | 18.35 | -0.41 | -2.19 | 18.8 | 18.86 | 18.34 | 195764 |
| 1776724500 | 18.76 | -0.04 | -0.21 | 18.7 | 18.89 | 18.7 | 142749 |
| 1776465300 | 18.8 | 0.49 | 2.68 | 18.53 | 19.05 | 18.43 | 181943 |
| 1776378900 | 18.31 | -0.24 | -1.29 | 18.49 | 18.62 | 18.2 | 237525 |
| 1776292500 | 18.55 | 0.11 | 0.60 | 18.39 | 18.62 | 18.22 | 171646 |
| 1776206100 | 18.44 | 0.08 | 0.44 | 18.28 | 18.6 | 18.11 | 143229 |
| 1776119700 | 18.36 | -0.02 | -0.11 | 18.33 | 18.375 | 17.8419 | 167309 |
| 1775860500 | 18.38 | -0.18 | -0.97 | 18.66 | 18.66 | 18.35 | 237778 |
| 1775774100 | 18.56 | 0.12 | 0.65 | 18.45 | 18.68 | 18.155 | 454566 |
| 1775687700 | 18.44 | 0.37 | 2.05 | 18.48 | 18.6 | 18.34 | 211078 |
| 1775601300 | 18.07 | 0.07 | 0.39 | 17.86 | 18.11 | 17.86 | 260710 |
| 1775514900 | 18 | 0.24 | 1.35 | 17.78 | 18 | 17.58 | 140657 |
| 1775169300 | 17.76 | -0.08 | -0.45 | 17.66 | 17.77 | 17.47 | 144939 |
| 1775082900 | 17.84 | 0.12 | 0.68 | 17.75 | 18.045 | 17.73 | 172537 |
| 1774996500 | 17.72 | 0.24 | 1.37 | 17.64 | 17.81 | 17.46 | 175649 |
| 1774910100 | 17.48 | -0.04 | -0.23 | 17.6 | 17.745 | 17.44 | 108109 |
| 1774650900 | 17.52 | -0.06 | -0.34 | 17.37 | 17.6 | 17.36 | 153145 |
| 1774564500 | 17.58 | 0.03 | 0.17 | 17.49 | 17.59 | 17.34 | 225153 |
| 1774478100 | 17.55 | 0.06 | 0.34 | 17.64 | 17.64 | 17.43 | 174287 |
| 1774391700 | 17.49 | -0.05 | -0.29 | 17.38 | 17.59 | 17.25 | 285003 |
| 1774305300 | 17.54 | 0.22 | 1.27 | 17.62 | 17.95 | 17.325 | 218162 |
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.
