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 | -0.05 | -0.244379276637 | 20.46 | 20.77 | 19.79 | 255005 | 20.39624492 | CS |
| 4 | -0.07 | -0.341796875 | 20.48 | 20.8199 | 19.37 | 232829 | 20.28636049 | CS |
| 12 | 3.8 | 22.8777844672 | 16.61 | 20.8199 | 16.61 | 242318 | 19.50599436 | CS |
| 26 | 1.09 | 5.64182194617 | 19.32 | 20.8199 | 16.4101 | 258786 | 19.05602474 | CS |
| 52 | 3.05 | 17.569124424 | 17.36 | 20.8199 | 16.4101 | 239500 | 18.91194913 | CS |
| 156 | 5.91 | 40.7586206897 | 14.5 | 20.8199 | 12.5 | 216200 | 17.06144193 | CS |
| 260 | 2.64 | 14.8564997186 | 17.77 | 20.8199 | 11.98 | 222099 | 16.41654788 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 20.41 | -0.11 | -0.54 | 20.69 | 20.77 | 20.41 | 340618 |
| 1781822100 | 20.52 | 0.43 | 2.14 | 20.43 | 20.58 | 20.22 | 283106 |
| 1781735700 | 20.09 | -0.36 | -1.76 | 20.46 | 20.505 | 20.04 | 169511 |
| 1781649300 | 20.45 | 0.02 | 0.10 | 20.46 | 20.7 | 20.4 | 226785 |
| 1781562900 | 20.43 | 0.33 | 1.64 | 20.25 | 20.47 | 20.25 | 237757 |
| 1781303700 | 20.1 | 0.13 | 0.65 | 19.98 | 20.1699 | 19.85 | 181716 |
| 1781217300 | 19.97 | 0.45 | 2.31 | 19.7 | 19.9799 | 19.45 | 361652 |
| 1781130900 | 19.52 | -0.28 | -1.41 | 19.79 | 19.9684 | 19.52 | 266963 |
| 1781044500 | 19.8 | -0.09 | -0.45 | 20.11 | 20.25 | 19.37 | 214080 |
| 1780958100 | 19.89 | -0.08 | -0.40 | 20.17 | 20.175 | 19.865 | 244496 |
| 1780698900 | 19.97 | -0.68 | -3.29 | 20.5 | 20.61 | 19.905 | 245858 |
| 1780612500 | 20.65 | 0.14 | 0.68 | 20.44 | 20.6799 | 20.3801 | 164812 |
| 1780526100 | 20.51 | -0.2 | -0.97 | 20.72 | 20.815 | 20.47 | 214667 |
| 1780439700 | 20.71 | 0.04 | 0.19 | 20.67 | 20.8199 | 20.66 | 164674 |
| 1780353300 | 20.67 | 0 | 0.00 | 20.45 | 20.75 | 20.31 | 243544 |
| 1780094100 | 20.67 | 0.1 | 0.49 | 20.64 | 20.75 | 20.605 | 194498 |
| 1780007700 | 20.57 | 0.05 | 0.24 | 20.48 | 20.67 | 20.44 | 206371 |
| 1779921300 | 20.52 | 0.1 | 0.49 | 20.51 | 20.54 | 20.41 | 193251 |
| 1779834900 | 20.42 | 0.09 | 0.44 | 20.48 | 20.6 | 20.38 | 269388 |
| 1779489300 | 20.33 | 0.13 | 0.64 | 20.34 | 20.43 | 20.205 | 213618 |
| 1779402900 | 20.2 | 0.11 | 0.55 | 20.16 | 20.26 | 20.055 | 392754 |
| 1779316500 | 20.09 | 0.35 | 1.77 | 19.86 | 20.14 | 19.715 | 210854 |
| 1779230100 | 19.74 | -0.21 | -1.05 | 19.88 | 20.03 | 19.63 | 214602 |
| 1779143700 | 19.95 | -0.21 | -1.04 | 20.15 | 20.205 | 19.7176 | 253065 |
| 1778884500 | 20.16 | -0.31 | -1.51 | 20.2 | 20.29 | 20.16 | 190194 |
| 1778798100 | 20.47 | 0.02 | 0.10 | 20.42 | 20.54 | 20.38 | 197042 |
| 1778711700 | 20.45 | 0.14 | 0.69 | 20.33 | 20.58 | 20.21 | 189333 |
| 1778625300 | 20.31 | -0.03 | -0.15 | 20.29 | 20.4368 | 20.18 | 183722 |
| 1778538900 | 20.34 | 0.04 | 0.20 | 20.29 | 20.45 | 20.29 | 188189 |
| 1778279700 | 20.3 | 0.23 | 1.15 | 20.23 | 20.38 | 20.195 | 181829 |
| 1778193300 | 20.07 | -0.08 | -0.40 | 20.1 | 20.2999 | 20.05 | 212449 |
| 1778106900 | 20.15 | 0.34 | 1.72 | 19.99 | 20.2003 | 19.945 | 191332 |
| 1778020500 | 19.81 | 0.22 | 1.12 | 19.77 | 19.85 | 19.765 | 273294 |
| 1777934100 | 19.59 | -0.09 | -0.46 | 19.73 | 19.85 | 19.5601 | 229910 |
| 1777674900 | 19.68 | 0.11 | 0.56 | 19.67 | 19.85 | 19.52 | 215520 |
| 1777588500 | 19.57 | 0.23 | 1.19 | 19.46 | 19.62 | 19.36 | 126139 |
| 1777502100 | 19.34 | -0.04 | -0.21 | 19.41 | 19.47 | 19.24 | 186880 |
| 1777415700 | 19.38 | -0.14 | -0.72 | 19.44 | 19.5 | 19.38 | 212702 |
| 1777329300 | 19.52 | 0.09 | 0.46 | 19.4 | 19.52 | 19.4 | 159769 |
| 1777070100 | 19.43 | 0.17 | 0.88 | 19.41 | 19.4999 | 19.2922 | 142386 |
| 1776983700 | 19.26 | -0.07 | -0.36 | 19.39 | 19.4799 | 19.09 | 195746 |
| 1776897300 | 19.33 | 0.17 | 0.89 | 19.3 | 19.4199 | 19.25 | 345350 |
| 1776810900 | 19.16 | -0.21 | -1.08 | 19.43 | 19.5199 | 19.13 | 395253 |
| 1776724500 | 19.37 | 0.05 | 0.26 | 19.31 | 19.4 | 19.21 | 306548 |
| 1776465300 | 19.32 | 0.26 | 1.36 | 19.3 | 19.4599 | 19.12 | 255713 |
| 1776378900 | 19.06 | 0 | 0.00 | 19.17 | 19.17 | 18.95 | 210264 |
| 1776292500 | 19.06 | 0.21 | 1.11 | 18.9501 | 19.08 | 18.91 | 239499 |
| 1776206100 | 18.85 | 0.16 | 0.86 | 18.57 | 18.89 | 18.57 | 262702 |
| 1776119700 | 18.69 | 0.21 | 1.14 | 18.44 | 18.75 | 18.36 | 271711 |
| 1775860500 | 18.48 | 0.05 | 0.27 | 18.47 | 18.56 | 18.43 | 226959 |
| 1775774100 | 18.43 | 0.34 | 1.88 | 18.17 | 18.46 | 18.16 | 402829 |
| 1775687700 | 18.09 | 0.51 | 2.90 | 18.305 | 18.34 | 18.04 | 259179 |
| 1775601300 | 17.58 | 0.02 | 0.11 | 17.42 | 17.67 | 17.33 | 261391 |
| 1775514900 | 17.56 | 0.13 | 0.75 | 17.38 | 17.6521 | 17.365 | 280180 |
| 1775169300 | 17.43 | 0.04 | 0.23 | 17.08 | 17.61 | 17.08 | 262527 |
| 1775082900 | 17.39 | 0.27 | 1.58 | 17.15 | 17.65 | 17.15 | 408494 |
| 1774996500 | 17.12 | 0.62 | 3.76 | 16.61 | 17.25 | 16.61 | 431295 |
| 1774910100 | 16.5 | -0.18 | -1.08 | 16.73 | 16.9399 | 16.4101 | 373111 |
| 1774650900 | 16.68 | -0.5 | -2.91 | 17.07 | 17.07 | 16.68 | 398193 |
| 1774564500 | 17.18 | -0.41 | -2.33 | 17.41 | 17.5 | 17.16 | 285142 |
| 1774478100 | 17.59 | 0.05 | 0.29 | 17.795 | 17.826 | 17.52 | 253267 |
| 1774391700 | 17.54 | -0.01 | -0.06 | 17.57 | 17.59 | 17.34 | 249387 |
| 1774305300 | 17.55 | 0.18 | 1.04 | 17.735 | 17.74 | 17.48 | 427179 |
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.
