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 | 3.05 | 11.6279069767 | 26.23 | 29.58 | 24.5 | 1163579 | 27.26976106 | CS |
| 4 | 6.55 | 28.816542015 | 22.73 | 29.58 | 21.58 | 1011244 | 24.76377531 | CS |
| 12 | 10.95 | 59.7381342062 | 18.33 | 29.58 | 15.56 | 830629 | 22.30778019 | CS |
| 26 | 9.73 | 49.7698209719 | 19.55 | 29.58 | 15.56 | 735467 | 20.72352884 | CS |
| 52 | 10.04 | 52.182952183 | 19.24 | 29.58 | 10.96 | 1035717 | 16.7275668 | CS |
| 156 | 20.57 | 236.16532721 | 8.71 | 34.84 | 4.8 | 969414 | 16.15419073 | CS |
| 260 | -66 | -69.2695214106 | 95.28 | 96.88 | 4.8 | 937742 | 19.84939189 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 28.82 | 0.97 | 3.48 | 27.85 | 29.0747 | 27.76 | 1646968 |
| 1782426900 | 27.85 | 0.72 | 2.65 | 27.24 | 28.42 | 27.24 | 1315890 |
| 1782340500 | 27.13 | 2.01 | 8.00 | 25.41 | 27.27 | 25.39 | 1429074 |
| 1782254100 | 25.12 | 0.07 | 0.28 | 24.7 | 25.645 | 24.5 | 690021 |
| 1782167700 | 25.05 | -1.13 | -4.32 | 26.23 | 26.78 | 24.9 | 735942 |
| 1781822100 | 26.18 | 2.7 | 11.50 | 23.93 | 26.26 | 23.93 | 2744609 |
| 1781735700 | 23.48 | 0.23 | 0.99 | 23.31 | 24 | 23 | 970654 |
| 1781649300 | 23.25 | -0.83 | -3.45 | 24.09 | 24.85 | 23.05 | 935635 |
| 1781562900 | 24.08 | 1.11 | 4.83 | 23.02 | 24.1258 | 22.73 | 903416 |
| 1781303700 | 22.97 | -0.69 | -2.92 | 23.53 | 23.765 | 22.78 | 769147 |
| 1781217300 | 23.66 | 0.2 | 0.85 | 23.54 | 24.13 | 22.8801 | 839594 |
| 1781130900 | 23.46 | 0.71 | 3.12 | 22.61 | 23.76 | 22.61 | 757025 |
| 1781044500 | 22.75 | 0.8 | 3.64 | 22.27 | 23.045 | 21.62 | 754486 |
| 1780958100 | 21.95 | -0.3 | -1.35 | 22.25 | 22.5 | 21.93 | 366105 |
| 1780698900 | 22.25 | -0.87 | -3.76 | 23.16 | 23.51 | 22.03 | 547836 |
| 1780612500 | 23.12 | 0.81 | 3.63 | 22.77 | 24.02 | 22.36 | 1604029 |
| 1780526100 | 22.31 | 0.24 | 1.09 | 22.11 | 22.32 | 21.58 | 700288 |
| 1780439700 | 22.07 | -0.73 | -3.20 | 22.4 | 22.535 | 21.72 | 904026 |
| 1780353300 | 22.8 | -0.02 | -0.09 | 22.73 | 23.14 | 21.95 | 598889 |
| 1780094100 | 22.82 | 0.12 | 0.53 | 22.66 | 23.095 | 22.29 | 685294 |
| 1780007700 | 22.7 | 0.54 | 2.44 | 22.11 | 23.035 | 22.0708 | 773457 |
| 1779921300 | 22.16 | 0.62 | 2.88 | 21.39 | 22.3152 | 21.33 | 472936 |
| 1779834900 | 21.54 | -0.09 | -0.42 | 21.75 | 21.965 | 21.355 | 476931 |
| 1779489300 | 21.63 | 0.06 | 0.28 | 21.5 | 22.03 | 21.11 | 522119 |
| 1779402900 | 21.57 | 0.42 | 1.99 | 21.08 | 22.24 | 20.5 | 670275 |
| 1779316500 | 21.15 | 0.62 | 3.02 | 20.57 | 21.49 | 20.43 | 1320588 |
| 1779230100 | 20.53 | -0.06 | -0.29 | 20.42 | 20.72 | 20.01 | 589398 |
| 1779143700 | 20.59 | 0.62 | 3.10 | 19.9 | 20.84 | 19.615 | 885737 |
| 1778884500 | 19.97 | -0.52 | -2.54 | 20 | 20.44 | 19.73 | 637626 |
| 1778798100 | 20.49 | -0.12 | -0.58 | 20.59 | 21.16 | 20.44 | 470321 |
| 1778711700 | 20.61 | -0.79 | -3.69 | 21.21 | 21.41 | 20.37 | 449758 |
| 1778625300 | 21.4 | -0.15 | -0.70 | 21.53 | 22.06 | 21.12 | 437818 |
| 1778538900 | 21.55 | -0.27 | -1.24 | 21.84 | 22.3 | 21.402 | 507123 |
| 1778279700 | 21.82 | 0.38 | 1.77 | 21.4 | 22.25 | 21.01 | 691854 |
| 1778193300 | 21.44 | 0.49 | 2.34 | 20.95 | 22.16 | 20.92 | 647192 |
| 1778106900 | 20.95 | 0.25 | 1.21 | 20.99 | 21.16 | 20.53 | 568717 |
| 1778020500 | 20.7 | -0.26 | -1.24 | 21.21 | 21.285 | 20.39 | 450686 |
| 1777934100 | 20.96 | -0.54 | -2.51 | 21.56 | 21.97 | 20.85 | 678645 |
| 1777674900 | 21.5 | 0.69 | 3.32 | 20.97 | 22.17 | 20.465 | 862994 |
| 1777588500 | 20.81 | 0.01 | 0.05 | 20.97 | 21.815 | 20.27 | 997411 |
| 1777502100 | 20.8 | -1.11 | -5.07 | 22.37 | 23.145 | 18.15 | 1841395 |
| 1777415700 | 21.91 | 0.06 | 0.27 | 21.73 | 22.41 | 21.48 | 791687 |
| 1777329300 | 21.85 | 0.62 | 2.92 | 21.01 | 21.95 | 21.01 | 654393 |
| 1777070100 | 21.23 | 1.17 | 5.83 | 20.2 | 21.41 | 19.78 | 570742 |
| 1776983700 | 20.06 | -0.57 | -2.76 | 20.46 | 20.77 | 19.08 | 557635 |
| 1776897300 | 20.63 | -0.1 | -0.48 | 21.14 | 21.2 | 20.5 | 477445 |
| 1776810900 | 20.73 | -0.56 | -2.63 | 21.23 | 21.65 | 20.65 | 488614 |
| 1776724500 | 21.29 | -0.13 | -0.61 | 21.41 | 22 | 21.065 | 604114 |
| 1776465300 | 21.42 | -1 | -4.46 | 22.8 | 23.2399 | 20.9 | 1389076 |
| 1776378900 | 22.42 | 4.85 | 27.60 | 21.75 | 22.81 | 20.1001 | 2977959 |
| 1776292500 | 17.57 | -0.06 | -0.34 | 17.0201 | 18.23 | 17.0201 | 585221 |
| 1776206100 | 17.63 | 0.8 | 4.75 | 16.9 | 17.7 | 16.83 | 596912 |
| 1776119700 | 16.83 | 0.78 | 4.86 | 16.1 | 16.92 | 15.8047 | 504539 |
| 1775860500 | 16.05 | -0.64 | -3.83 | 16.69 | 16.94 | 15.56 | 780543 |
| 1775774100 | 16.69 | -1.23 | -6.86 | 17.79 | 17.865 | 16.114999 | 867282 |
| 1775687700 | 17.92 | 0.25 | 1.41 | 18.71 | 18.78 | 17.65 | 702496 |
| 1775601300 | 17.67 | -0.15 | -0.84 | 17.81 | 17.81 | 17.2 | 483615 |
| 1775514900 | 17.82 | -0.49 | -2.68 | 18.33 | 18.485 | 17.79 | 292322 |
| 1775169300 | 18.31 | 0.44 | 2.46 | 17.36 | 18.45 | 17.32 | 341902 |
| 1775082900 | 17.87 | 0.51 | 2.94 | 17.76 | 17.98 | 17.27 | 480401 |
| 1774996500 | 17.36 | 0.93 | 5.66 | 16.85 | 17.36 | 16.54 | 592298 |
| 1774910100 | 16.43 | -0.35 | -2.09 | 16.8 | 16.96 | 16.239999 | 621810 |
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.
