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 | 0.5899 | 3.39217941346 | 17.39 | 18.05 | 15.74 | 5943310 | 16.84097114 | CS |
| 4 | -0.0451 | -0.250208044383 | 18.025 | 22.05 | 15.74 | 7172522 | 18.67248576 | CS |
| 12 | -15.9651 | -47.0322580645 | 33.945 | 34.82 | 15.7 | 10161041 | 22.31716005 | CS |
| 26 | 7.7799 | 76.2735294118 | 10.2 | 34.82 | 7.87 | 10705494 | 20.69799342 | CS |
| 52 | 7.1199 | 65.5607734807 | 10.86 | 34.82 | 7.87 | 10029446 | 20.42008924 | CS |
| 156 | 7.1199 | 65.5607734807 | 10.86 | 34.82 | 7.87 | 10029446 | 20.42008924 | CS |
| 260 | 7.1199 | 65.5607734807 | 10.86 | 34.82 | 7.87 | 10029446 | 20.42008924 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 18 | 0.89 | 5.20 | 17.41 | 18.67 | 17.25 | 5717816 |
| 1782513300 | 17.11 | 0.9 | 5.52 | 15.81 | 17.2 | 15.75 | 13280580 |
| 1782426900 | 16.215 | -0.16 | -1.01 | 16.26 | 16.39 | 15.74 | 2864694 |
| 1782340500 | 16.379999 | -0.28 | -1.68 | 16.61 | 16.8 | 15.95 | 4311999 |
| 1782254100 | 16.66 | -0.51 | -2.97 | 16.719999 | 17.28 | 16.54 | 5565698 |
| 1782167700 | 17.17 | -0.73 | -4.08 | 17.39 | 17.78 | 16.68 | 3693580 |
| 1781822100 | 17.9 | 0.49 | 2.81 | 17.575 | 18.01 | 16.8642 | 8914317 |
| 1781735700 | 17.41 | 0.03 | 0.17 | 17.56 | 18.23 | 17.245 | 4641309 |
| 1781649300 | 17.38 | -1.17 | -6.31 | 18.16 | 18.24 | 17.2601 | 5433794 |
| 1781562900 | 18.55 | 0 | 0.00 | 19.06 | 19.45 | 18.28 | 7662601 |
| 1781303700 | 18.55 | -0.33 | -1.75 | 19.47 | 19.85 | 18.25 | 5200796 |
| 1781217300 | 18.88 | 0.23 | 1.23 | 18.4 | 19.06 | 17.9301 | 4138628 |
| 1781130900 | 18.65 | 0.02 | 0.11 | 18.35 | 19.33 | 18.24 | 4662937 |
| 1781044500 | 18.63 | -0.75 | -3.87 | 19.13 | 19.36 | 17.5 | 6510026 |
| 1780958100 | 19.38 | 1.31 | 7.25 | 18.72 | 19.67 | 18.3834 | 6270791 |
| 1780698900 | 18.07 | -1.84 | -9.24 | 19.42 | 19.68 | 17.795 | 7985874 |
| 1780612500 | 19.91 | -0.92 | -4.42 | 20.165 | 20.765 | 19.01 | 7165971 |
| 1780526100 | 20.83 | 0.06 | 0.29 | 20.19 | 21.95 | 19.32 | 14350698 |
| 1780439700 | 20.77 | 1.69 | 8.86 | 18.47 | 22.05 | 18.18 | 15509630 |
| 1780353300 | 19.08 | 1.32 | 7.40 | 18.025 | 19.47 | 17.87 | 8113987 |
| 1780094100 | 17.765 | 0.82 | 4.87 | 16.95 | 17.9 | 16.8 | 6299235 |
| 1780007700 | 16.94 | 0.17 | 1.01 | 17.02 | 17.39 | 16.6 | 4075075 |
| 1779921300 | 16.77 | -0.83 | -4.72 | 17.5 | 17.5297 | 16.69 | 4991453 |
| 1779834900 | 17.6 | 1.28 | 7.84 | 16.524999 | 17.78 | 16.01 | 7205373 |
| 1779489300 | 16.32 | -0.08 | -0.49 | 16.34 | 16.649999 | 15.7 | 5933612 |
| 1779402900 | 16.399999 | -0.72 | -4.21 | 16.66 | 16.99 | 16.3 | 5251279 |
| 1779316500 | 17.12 | 0.76 | 4.65 | 16.655 | 17.5 | 16.51 | 6251146 |
| 1779230100 | 16.36 | -0.35 | -2.09 | 16.62 | 16.91 | 16.18 | 6537928 |
| 1779143700 | 16.71 | -0.29 | -1.71 | 16.8 | 17 | 16.35 | 8689017 |
| 1778884500 | 17 | -0.68 | -3.85 | 17.175 | 17.55 | 16.91 | 6659389 |
| 1778798100 | 17.68 | -0.63 | -3.44 | 18.115 | 18.14 | 17.015 | 11126279 |
| 1778711700 | 18.31 | -0.72 | -3.78 | 19.29 | 19.29 | 18.21 | 7090555 |
| 1778625300 | 19.03 | -0.55 | -2.81 | 19.71 | 19.81 | 18.52 | 8725939 |
| 1778538900 | 19.58 | -0.93 | -4.53 | 20.48 | 21.59 | 19.05 | 16196433 |
| 1778279700 | 20.51 | 1.01 | 5.18 | 20.36 | 21.08 | 19.6 | 19150616 |
| 1778193300 | 19.5 | -12.07 | -38.23 | 22.8 | 22.89 | 18.53 | 47476461 |
| 1778106900 | 31.57 | -0.79 | -2.44 | 31.5 | 32.53 | 29.82 | 16591098 |
| 1778020500 | 32.36 | 4.87 | 17.72 | 29.1 | 32.7699 | 29 | 13084574 |
| 1777934100 | 27.49 | -0.58 | -2.07 | 27.67 | 28 | 26.58 | 6243515 |
| 1777674900 | 28.07 | 2.82 | 11.15 | 25.6 | 28.42 | 25.6 | 8891046 |
| 1777588500 | 25.255 | -1.14 | -4.30 | 26.39 | 26.86 | 24.18 | 7321750 |
| 1777502100 | 26.39 | 1.76 | 7.15 | 24.92 | 26.49 | 24.44 | 6237503 |
| 1777415700 | 24.63 | -1.17 | -4.53 | 25.8 | 26.88 | 24.4401 | 6670006 |
| 1777329300 | 25.8 | 2.04 | 8.59 | 23.845 | 25.94 | 23.14 | 6853696 |
| 1777070100 | 23.76 | -1.2 | -4.81 | 25.05 | 25.31 | 23.32 | 7149042 |
| 1776983700 | 24.96 | -0.23 | -0.91 | 24.83 | 25.03 | 23.58 | 6418424 |
| 1776897300 | 25.19 | -1.37 | -5.16 | 26.7 | 27.35 | 24.4765 | 9696851 |
| 1776810900 | 26.56 | 1.15 | 4.53 | 25.5 | 27.34 | 24.85 | 9742723 |
| 1776724500 | 25.41 | 0.85 | 3.46 | 24.82 | 25.95 | 24.58 | 6013173 |
| 1776465300 | 24.56 | -0.32 | -1.29 | 25.16 | 26.29 | 23.965 | 12688057 |
| 1776378900 | 24.88 | 1.5 | 6.42 | 23.57 | 25.5 | 23.11 | 14022994 |
| 1776292500 | 23.38 | 2.43 | 11.60 | 21.76 | 23.445 | 21.26 | 14251042 |
| 1776206100 | 20.95 | -3.42 | -14.03 | 24.52 | 24.57 | 20.68 | 20633688 |
| 1776119700 | 24.37 | 1.3 | 5.64 | 23.1 | 24.7 | 22.25 | 16545302 |
| 1775860500 | 23.07 | -6.39 | -21.69 | 30.2 | 30.2 | 22.63 | 37802401 |
| 1775774100 | 29.46 | -3.29 | -10.05 | 32.735 | 32.799999 | 27.15 | 23799336 |
| 1775687700 | 32.75 | 1.15 | 3.64 | 34.05 | 34.82 | 32.4 | 12489368 |
| 1775601300 | 31.6 | 0.06 | 0.19 | 31.63 | 32.09 | 30.55 | 7915581 |
| 1775514900 | 31.54 | -1.96 | -5.85 | 33.945 | 34 | 31.02 | 10341500 |
| 1775169300 | 33.5 | 1.14 | 3.52 | 30.8 | 34.22 | 30.72 | 12121247 |
| 1775082900 | 32.36 | 3.3 | 11.36 | 29.9788 | 32.9499 | 29.9 | 14365003 |
| 1774996500 | 29.06 | 3.54 | 13.87 | 26.08 | 29.165 | 25.9001 | 11082723 |
| 1774910100 | 25.52 | -1.91 | -6.96 | 28.43 | 29.1 | 24.61 | 13239653 |
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.
