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 | -2.06 | -9.30022573363 | 22.15 | 23.14 | 19.365 | 439855 | 20.93045696 | SP |
| 4 | -2.73 | -11.963190184 | 22.82 | 23.37 | 19.01 | 819354 | 20.97782912 | SP |
| 12 | 4.88 | 32.0841551611 | 15.21 | 23.37 | 14.78 | 1002123 | 20.23437305 | SP |
| 26 | 2.34 | 13.1830985915 | 17.75 | 23.37 | 13.68 | 816368 | 18.89589765 | SP |
| 52 | 4.64 | 30.0323624595 | 15.45 | 27.4899 | 13.68 | 750689 | 19.24792243 | SP |
| 156 | 13.61 | 210.030864198 | 6.48 | 27.4899 | 4.975 | 446554 | 15.94678596 | SP |
| 260 | -4.62 | -18.6968838527 | 24.71 | 36.3606 | 2.52 | 303179 | 15.2436261 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 20.09 | 0.37 | 1.88 | 19.14 | 20.255 | 19.07 | 453138 |
| 1782426900 | 19.72 | -0.58 | -2.86 | 20.98 | 20.99 | 19.365 | 364710 |
| 1782340500 | 20.3 | -1.07 | -5.01 | 21.27 | 21.45 | 19.95 | 437249 |
| 1782254100 | 21.37 | -0.51 | -2.33 | 20.78 | 22.035 | 20.73 | 376504 |
| 1782167700 | 21.88 | -0.14 | -0.64 | 22.15 | 23.14 | 21.785 | 580956 |
| 1781822100 | 22.02 | 0.59 | 2.75 | 22.21 | 22.21 | 21.4 | 519483 |
| 1781735700 | 21.43 | -0.48 | -2.19 | 21.72 | 22.59 | 21.355 | 343673 |
| 1781649300 | 21.91 | -0.18 | -0.81 | 22.15 | 22.59 | 21.86 | 467732 |
| 1781562900 | 22.09 | 1.01 | 4.79 | 22.27 | 22.52 | 21.98 | 389547 |
| 1781303700 | 21.08 | 0.39 | 1.88 | 20.92 | 21.68 | 20.73 | 670402 |
| 1781217300 | 20.69 | 1.33 | 6.87 | 19.46 | 20.78 | 19.31 | 2034930 |
| 1781130900 | 19.36 | -0.99 | -4.86 | 20.14 | 20.76 | 19.29 | 3408958 |
| 1781044500 | 20.35 | -0.6 | -2.86 | 21.11 | 21.6 | 19.4 | 663017 |
| 1780958100 | 20.95 | 1.29 | 6.56 | 20.23 | 21.11 | 20.11 | 707473 |
| 1780698900 | 19.66 | -2.05 | -9.44 | 20.89 | 20.95 | 19.01 | 453990 |
| 1780612500 | 21.71 | -0.28 | -1.27 | 21.48 | 22.01 | 21.14 | 809492 |
| 1780526100 | 21.99 | -0.58 | -2.57 | 22.5 | 22.95 | 21.9218 | 1072893 |
| 1780439700 | 22.57 | -0.41 | -1.78 | 22.79 | 23.32 | 22.4 | 545737 |
| 1780353300 | 22.98 | 0.28 | 1.23 | 22.46 | 23.37 | 21.98 | 258988 |
| 1780094100 | 22.7 | -0.11 | -0.48 | 22.82 | 22.82 | 21.99 | 1461984 |
| 1780007700 | 22.81 | 0.36 | 1.60 | 22.2 | 22.96 | 21.84 | 655948 |
| 1779921300 | 22.45 | 0.7 | 3.22 | 21.87 | 22.64 | 21.49 | 3015408 |
| 1779834900 | 21.75 | 0.48 | 2.26 | 21.78 | 22.38 | 21.6 | 3722889 |
| 1779489300 | 21.27 | -0.26 | -1.21 | 21.6 | 21.755 | 21.05 | 1895599 |
| 1779402900 | 21.53 | 1.02 | 4.97 | 20.57 | 21.545 | 20.57 | 502050 |
| 1779316500 | 20.51 | 0.58 | 2.91 | 20.29 | 20.78 | 19.945 | 282061 |
| 1779230100 | 19.93 | -0.18 | -0.90 | 19.89 | 20.15 | 19.21 | 330408 |
| 1779143700 | 20.11 | -0.8 | -3.83 | 20.6 | 20.685 | 19.535 | 532357 |
| 1778884500 | 20.91 | -1.5 | -6.69 | 21.47 | 21.83 | 20.8 | 494725 |
| 1778798100 | 22.41 | 0.68 | 3.13 | 21.76 | 22.75 | 21.24 | 384358 |
| 1778711700 | 21.73 | 0.01 | 0.05 | 21.61 | 22 | 21.01 | 167271 |
| 1778625300 | 21.72 | -0.51 | -2.29 | 21.88 | 22 | 20.82 | 369420 |
| 1778538900 | 22.23 | 0.58 | 2.68 | 21.29 | 22.7 | 20.91 | 390953 |
| 1778279700 | 21.65 | 0.38 | 1.79 | 21.7 | 21.835 | 20.95 | 547032 |
| 1778193300 | 21.27 | -0.94 | -4.23 | 21.87 | 21.985 | 20.815 | 3930654 |
| 1778106900 | 22.21 | 1.45 | 6.98 | 21.43 | 22.25 | 21.31 | 2419283 |
| 1778020500 | 20.76 | 0.85 | 4.27 | 20.21 | 20.83 | 20.125 | 784715 |
| 1777934100 | 19.91 | 0.84 | 4.40 | 19.21 | 19.98 | 19.21 | 289374 |
| 1777674900 | 19.07 | 0.27 | 1.44 | 19.09 | 19.53 | 18.995 | 215303 |
| 1777588500 | 18.8 | 0.88 | 4.91 | 18.12 | 18.87 | 18.12 | 2003406 |
| 1777502100 | 17.92 | -0.51 | -2.77 | 18.43 | 18.43 | 17.57 | 2005803 |
| 1777415700 | 18.43 | -0.53 | -2.80 | 18.26 | 18.5499 | 17.95 | 377809 |
| 1777329300 | 18.96 | -0.3 | -1.56 | 19.2 | 19.39 | 18.7001 | 810553 |
| 1777070100 | 19.26 | -0.15 | -0.77 | 19.65 | 19.8699 | 19.12 | 411710 |
| 1776983700 | 19.41 | -0.25 | -1.27 | 19.42 | 20 | 18.95 | 313240 |
| 1776897300 | 19.66 | 0.94 | 5.02 | 19.36 | 19.775 | 19.36 | 546337 |
| 1776810900 | 18.72 | -0.8 | -4.10 | 19.72 | 19.72 | 18.62 | 359492 |
| 1776724500 | 19.52 | 0.14 | 0.72 | 18.9 | 19.58 | 18.86 | 4131295 |
| 1776465300 | 19.38 | 0.84 | 4.53 | 19.02 | 19.55 | 18.83 | 977553 |
| 1776378900 | 18.54 | 0.08 | 0.43 | 18.6 | 18.61 | 17.88 | 981223 |
| 1776292500 | 18.46 | 0.17 | 0.93 | 18.43 | 18.49 | 17.9 | 130515 |
| 1776206100 | 18.29 | 0.76 | 4.34 | 18 | 18.74 | 18 | 350479 |
| 1776119700 | 17.53 | 0.8 | 4.78 | 16.43 | 17.56 | 16.16 | 3953327 |
| 1775860500 | 16.73 | 0.26 | 1.58 | 16.76 | 17.0879 | 16.629999 | 110318 |
| 1775774100 | 16.469999 | -0.02 | -0.12 | 16.399999 | 16.91 | 16.079999 | 820380 |
| 1775687700 | 16.489999 | 1 | 6.46 | 16.66 | 16.76 | 16.149999 | 1849590 |
| 1775601300 | 15.49 | 0.1 | 0.65 | 15.1 | 15.52 | 14.78 | 240159 |
| 1775514900 | 15.39 | 0.4 | 2.67 | 15.21 | 15.55 | 15.205 | 250304 |
| 1775169300 | 14.99 | 0.16 | 1.08 | 14.31 | 15.04 | 14.05 | 426601 |
| 1775082900 | 14.83 | -0.09 | -0.60 | 15.3 | 15.3 | 14.8 | 152069 |
| 1774996500 | 14.92 | 0.96 | 6.88 | 14.23 | 14.97 | 14.05 | 816193 |
| 1774910100 | 13.96 | -0.66 | -4.51 | 14.85 | 14.92 | 13.74 | 825317 |
| 1774650900 | 14.62 | -0.89 | -5.74 | 15.19 | 15.25 | 14.44 | 850867 |
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.
