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 | -0.482 | -2.37088047221 | 20.33 | 20.38 | 19.72 | 55462 | 19.88480196 | SP |
| 4 | 0.048 | 0.242424242424 | 19.8 | 20.38 | 19.28 | 76034 | 19.7008849 | SP |
| 12 | 1.458 | 7.92822185971 | 18.39 | 20.38 | 17.9 | 77032 | 19.36763376 | SP |
| 26 | 2.158 | 12.198982476 | 17.69 | 20.38 | 17.14 | 63202 | 18.7475733 | SP |
| 52 | 3.468 | 21.1721611722 | 16.38 | 20.38 | 15.78 | 56733 | 17.87520986 | SP |
| 156 | 4.328 | 27.8865979381 | 15.52 | 20.38 | 13.5257 | 44165 | 17.27910687 | SP |
| 260 | 4.328 | 27.8865979381 | 15.52 | 20.38 | 13.5257 | 44165 | 17.27910687 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 19.848 | 0.02 | 0.12 | 19.87 | 19.87 | 19.775 | 19918 |
| 1783636500 | 19.8233 | 0.04 | 0.22 | 19.8 | 19.8499 | 19.78 | 59300 |
| 1783550100 | 19.78 | -0.21 | -1.06 | 19.83 | 19.86 | 19.72 | 75459 |
| 1783463700 | 19.9924 | -0.08 | -0.41 | 20.38 | 20.38 | 19.97 | 60642 |
| 1783377300 | 20.075 | 0 | 0.02 | 20.33 | 20.33 | 20.045 | 26448 |
| 1783031700 | 20.0709 | 0.15 | 0.75 | 19.92 | 20.21 | 19.92 | 48502 |
| 1782945300 | 19.9211 | 0.04 | 0.19 | 19.94 | 20.02 | 19.91 | 65538 |
| 1782858900 | 19.8835 | 0.08 | 0.40 | 19.92 | 19.94 | 19.809 | 75645 |
| 1782772500 | 19.8034 | 0.12 | 0.63 | 19.93 | 19.93 | 19.65 | 28276 |
| 1782513300 | 19.6795 | 0.18 | 0.92 | 19.45 | 19.7192 | 19.45 | 24419 |
| 1782426900 | 19.5009 | 0.03 | 0.13 | 19.545 | 19.64 | 19.48 | 154688 |
| 1782340500 | 19.475 | -0.06 | -0.31 | 19.46 | 19.575 | 19.42 | 33366 |
| 1782254100 | 19.5357 | -0.03 | -0.17 | 19.82 | 19.82 | 19.4904 | 38106 |
| 1782167700 | 19.5698 | -0.01 | -0.05 | 19.83 | 19.83 | 19.5698 | 35397 |
| 1781822100 | 19.5792 | 0.07 | 0.35 | 19.71 | 19.71 | 19.51 | 58862 |
| 1781735700 | 19.5102 | -0.28 | -1.41 | 19.73 | 20.02 | 19.4799 | 349023 |
| 1781649300 | 19.7883 | -0.1 | -0.51 | 19.81 | 19.85 | 19.77 | 15726 |
| 1781562900 | 19.89 | 0.09 | 0.47 | 19.9 | 19.9499 | 19.28 | 121062 |
| 1781303700 | 19.7975 | 0.16 | 0.83 | 19.8 | 19.82 | 19.652 | 98144 |
| 1781217300 | 19.6354 | 0.27 | 1.41 | 19.47 | 19.68 | 19.43 | 220189 |
| 1781130900 | 19.3633 | -0.1 | -0.54 | 19.34 | 19.52 | 19.34 | 44249 |
| 1781044500 | 19.4675 | 0.02 | 0.10 | 19.77 | 19.77 | 19.23 | 58503 |
| 1780958100 | 19.4472 | 0.03 | 0.14 | 19.51 | 19.575 | 19.44 | 69309 |
| 1780698900 | 19.4206 | -0.31 | -1.55 | 19.87 | 19.87 | 19.39 | 52434 |
| 1780612500 | 19.7273 | 0.14 | 0.71 | 19.5 | 19.79 | 19.5 | 118938 |
| 1780526100 | 19.5873 | -0.09 | -0.45 | 19.68 | 19.68 | 19.576 | 42071 |
| 1780439700 | 19.675 | -0.06 | -0.30 | 19.81 | 19.81 | 19.5159 | 198037 |
| 1780353300 | 19.735 | -0.05 | -0.25 | 19.81 | 19.81 | 19.66 | 51613 |
| 1780094100 | 19.7854 | 0.01 | 0.06 | 19.76 | 19.83 | 19.76 | 224924 |
| 1780007700 | 19.7738 | 0.15 | 0.75 | 19.59 | 19.79 | 19.59 | 72038 |
| 1779921300 | 19.6263 | 0.01 | 0.07 | 19.5 | 19.66 | 19.5 | 127473 |
| 1779834900 | 19.6129 | -0.03 | -0.15 | 19.71 | 19.71 | 19.57 | 27308 |
| 1779489300 | 19.6429 | 0.15 | 0.76 | 19.59 | 19.69 | 19.57 | 42213 |
| 1779402900 | 19.495 | 0.11 | 0.59 | 19.27 | 19.51 | 19.27 | 68927 |
| 1779316500 | 19.3815 | 0.17 | 0.90 | 19.21 | 19.39 | 19.21 | 27481 |
| 1779230100 | 19.2091 | -0.07 | -0.35 | 19.24 | 19.3 | 19.04 | 35399 |
| 1779143700 | 19.2759 | 0.08 | 0.44 | 19.46 | 19.46 | 19.16 | 33420 |
| 1778884500 | 19.1924 | -0.18 | -0.92 | 19.25 | 19.26 | 19.18 | 47821 |
| 1778798100 | 19.3705 | 0 | 0.02 | 19.33 | 19.42 | 19.3 | 27714 |
| 1778711700 | 19.3664 | 0.12 | 0.60 | 19.18 | 19.39 | 19.18 | 66270 |
| 1778625300 | 19.25 | 0.02 | 0.13 | 19.23 | 19.25 | 19.09 | 133933 |
| 1778538900 | 19.2252 | 0.12 | 0.61 | 19.38 | 19.38 | 19.1638 | 208230 |
| 1778279700 | 19.1087 | 0.18 | 0.97 | 19.23 | 19.23 | 18.98 | 50801 |
| 1778193300 | 18.9247 | -0.08 | -0.42 | 19.22 | 19.22 | 18.895 | 55288 |
| 1778106900 | 19.0047 | 0.17 | 0.89 | 18.84 | 19.015 | 18.84 | 61237 |
| 1778020500 | 18.8378 | 0.22 | 1.20 | 18.62 | 18.89 | 18.62 | 170636 |
| 1777934100 | 18.6151 | -0.14 | -0.77 | 18.66 | 18.78 | 18.615 | 17979 |
| 1777674900 | 18.76 | -0.01 | -0.06 | 18.68 | 18.86 | 18.68 | 37384 |
| 1777588500 | 18.7722 | 0.19 | 1.03 | 18.57 | 18.775 | 18.57 | 26611 |
| 1777502100 | 18.5813 | 0.12 | 0.63 | 18.44 | 18.67 | 18.44 | 52651 |
| 1777415700 | 18.465 | -0.01 | -0.05 | 18.45 | 18.48 | 18.412 | 49694 |
| 1777329300 | 18.475 | -0 | -0.02 | 18.45 | 18.565 | 18.45 | 16499 |
| 1777070100 | 18.4786 | 0.14 | 0.76 | 18.38 | 18.4786 | 18.37 | 143697 |
| 1776983700 | 18.34 | -0.05 | -0.26 | 18.5 | 18.5 | 17.9 | 97233 |
| 1776897300 | 18.388 | 0.09 | 0.52 | 18.44 | 18.45 | 18.36 | 66923 |
| 1776810900 | 18.2931 | -0.05 | -0.26 | 18.48 | 18.48 | 18.28 | 112474 |
| 1776724500 | 18.34 | -0.07 | -0.38 | 18.33 | 18.42 | 18.33 | 39169 |
| 1776465300 | 18.41 | 0.09 | 0.49 | 18.39 | 18.45 | 18.34 | 25428 |
| 1776378900 | 18.32 | 0.13 | 0.72 | 18.18 | 18.33 | 18.18 | 42650 |
| 1776292500 | 18.1896 | -0.01 | -0.05 | 18.18 | 18.215 | 18.15 | 27271 |
| 1776206100 | 18.1984 | 0.07 | 0.37 | 18.17 | 18.27 | 18.16 | 42631 |
| 1776119700 | 18.1318 | 0.16 | 0.91 | 17.96 | 18.135 | 17.955 | 24979 |
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.
