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 | 0.08 | 0.428036383093 | 18.69 | 18.84 | 18.69 | 20671 | 18.77231372 | SP |
| 4 | -0.18 | -0.949868073879 | 18.95 | 19.04 | 18.69 | 50368 | 18.85447376 | SP |
| 12 | -0.18 | -0.949868073879 | 18.95 | 19.07 | 18.69 | 33968 | 18.89296658 | SP |
| 26 | 0.16 | 0.859752821064 | 18.61 | 19.26 | 18.61 | 46889 | 18.9668111 | SP |
| 52 | -0.07 | -0.371549893843 | 18.84 | 19.45 | 17.7001 | 54479 | 18.82424798 | SP |
| 156 | -1.19 | -5.9619238477 | 19.96 | 20 | 17.7001 | 75145 | 18.89775993 | SP |
| 260 | -1.7347 | -8.46001160709 | 20.5047 | 21.731 | 17.7001 | 72612 | 19.40677672 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 18.77 | -0.01 | -0.03 | 18.84 | 18.84 | 18.7601 | 27518 |
| 1735601700 | 18.775 | 0.02 | 0.13 | 18.81 | 18.81 | 18.75 | 23325 |
| 1735342500 | 18.75 | -0.03 | -0.16 | 18.765 | 18.7752 | 18.7401 | 7117 |
| 1735256100 | 18.7806 | 0.03 | 0.13 | 18.69 | 18.8 | 18.69 | 23251 |
| 1735077840 | 18.7554 | 0.01 | 0.03 | 18.7 | 18.7599 | 18.7 | 15827 |
| 1734996900 | 18.75 | -0.01 | -0.05 | 18.72 | 18.7737 | 18.72 | 68212 |
| 1734737700 | 18.76 | 0.02 | 0.12 | 18.77 | 18.79 | 18.76 | 154399 |
| 1734651300 | 18.7379 | -0.01 | -0.04 | 18.7425 | 18.75 | 18.73 | 12566 |
| 1734564900 | 18.745 | -0.09 | -0.45 | 18.84 | 18.845 | 18.7401 | 28026 |
| 1734478500 | 18.83 | 0 | 0.00 | 18.8351 | 18.8455 | 18.8206 | 144270 |
| 1734392100 | 18.8294 | -0.01 | -0.03 | 18.825 | 18.8348 | 18.82 | 25531 |
| 1734132900 | 18.835 | -0.1 | -0.53 | 18.84 | 18.85 | 18.83 | 21127 |
| 1734046500 | 18.9355 | -0.03 | -0.16 | 18.94 | 18.96 | 18.931 | 25812 |
| 1733960100 | 18.965 | -0.01 | -0.03 | 19.04 | 19.04 | 18.955 | 43115 |
| 1733873700 | 18.97 | -0.01 | -0.03 | 18.9675 | 18.98 | 18.95 | 26069 |
| 1733787300 | 18.975 | 0.01 | 0.03 | 18.97 | 18.98 | 18.96 | 206670 |
| 1733528100 | 18.97 | 0.02 | 0.10 | 18.971 | 19 | 18.97 | 12090 |
| 1733441700 | 18.9517 | 0 | 0.01 | 18.95 | 18.96 | 18.94 | 31157 |
| 1733355300 | 18.95 | 0.03 | 0.16 | 18.93 | 18.9679 | 18.93 | 15753 |
| 1733268900 | 18.92 | -0.02 | -0.11 | 18.942 | 18.942 | 18.92 | 8489 |
| 1733182500 | 18.94 | 0.01 | 0.03 | 18.92 | 18.94 | 18.91 | 26197 |
| 1732917840 | 18.935 | 0.04 | 0.19 | 18.96 | 18.96 | 18.92 | 13168 |
| 1732750500 | 18.9 | 0.04 | 0.24 | 18.92 | 18.92 | 18.8801 | 9859 |
| 1732664100 | 18.8554 | -0.03 | -0.14 | 18.85 | 18.87 | 18.8401 | 23180 |
| 1732577700 | 18.8813 | 0.07 | 0.35 | 18.85 | 18.89 | 18.85 | 30473 |
| 1732318500 | 18.815 | 0.01 | 0.03 | 18.81 | 18.84 | 18.81 | 6910 |
| 1732232100 | 18.81 | -0.07 | -0.34 | 18.7914 | 18.83 | 18.7914 | 21804 |
| 1732145700 | 18.875 | -0.03 | -0.13 | 18.88 | 18.9 | 18.86 | 22839 |
| 1732059300 | 18.9 | 0.03 | 0.16 | 18.89 | 18.9 | 18.86 | 20776 |
| 1731972900 | 18.8693 | 0.02 | 0.12 | 18.86 | 18.8693 | 18.84 | 8063 |
| 1731713700 | 18.8465 | -0.01 | -0.07 | 18.81 | 18.855 | 18.81 | 18856 |
| 1731627300 | 18.86 | -0.01 | -0.03 | 18.88 | 18.8899 | 18.85 | 9408 |
| 1731540900 | 18.8654 | 0.01 | 0.05 | 18.8745 | 18.875 | 18.8601 | 7281 |
| 1731454500 | 18.8554 | -0.06 | -0.32 | 18.87 | 18.88 | 18.841 | 27466 |
| 1731368100 | 18.915 | -0.02 | -0.10 | 18.87 | 18.93 | 18.87 | 27426 |
| 1731108900 | 18.9346 | 0.02 | 0.10 | 18.94 | 18.98 | 18.9201 | 289637 |
| 1731022500 | 18.9159 | 0.08 | 0.41 | 18.8861 | 18.93 | 18.88 | 16843 |
| 1730936100 | 18.8394 | -0.03 | -0.14 | 18.82 | 18.8508 | 18.8134 | 8402 |
| 1730849700 | 18.865 | 0.01 | 0.08 | 18.83 | 18.8651 | 18.82 | 26442 |
| 1730763300 | 18.8506 | 0.02 | 0.11 | 18.81 | 18.88 | 18.81 | 16957 |
| 1730500500 | 18.83 | -0.02 | -0.08 | 18.91 | 18.91 | 18.81 | 11643 |
| 1730414100 | 18.8454 | -0.02 | -0.13 | 18.92 | 18.92 | 18.83 | 18447 |
| 1730327700 | 18.87 | -0 | -0.02 | 18.8901 | 18.895 | 18.861 | 6424 |
| 1730241300 | 18.8746 | -0 | -0.00 | 18.84 | 18.89 | 18.84 | 17038 |
| 1730154900 | 18.8749 | -0.01 | -0.05 | 18.8875 | 18.89 | 18.8539 | 8677 |
| 1729895700 | 18.8846 | -0.01 | -0.07 | 18.86 | 18.93 | 18.86 | 24144 |
| 1729809300 | 18.8981 | 0.02 | 0.13 | 18.94 | 18.94 | 18.89 | 35796 |
| 1729722900 | 18.8745 | -0.02 | -0.08 | 18.866425 | 18.89 | 18.86 | 9746 |
| 1729636500 | 18.89 | -0.1 | -0.55 | 18.91 | 18.93 | 18.89 | 24479 |
| 1729550100 | 18.9946 | -0.05 | -0.26 | 18.99 | 19.0132 | 18.98 | 36049 |
| 1729290900 | 19.045 | 0.01 | 0.08 | 19.04 | 19.0558 | 19.04 | 6229 |
| 1729204500 | 19.0304 | -0.03 | -0.18 | 19.02 | 19.05 | 19.02 | 10636 |
| 1729118100 | 19.0646 | 0.05 | 0.26 | 19.01 | 19.07 | 19.01 | 60642 |
| 1729031700 | 19.015 | -0 | -0.00 | 19.03 | 19.0432 | 19.01 | 73570 |
| 1728945300 | 19.0153 | -0.02 | -0.13 | 19 | 19.03 | 19 | 14984 |
| 1728686100 | 19.04 | 0.04 | 0.21 | 19.0101 | 19.04 | 19.004 | 9574 |
| 1728599700 | 19 | 0 | 0.00 | 18.95 | 19.01 | 18.95 | 13524 |
| 1728513300 | 19 | -0.01 | -0.04 | 18.97 | 19.02 | 18.97 | 17212 |
| 1728426900 | 19.0074 | 0.06 | 0.30 | 18.978 | 19.01 | 18.97 | 15830 |
| 1728340500 | 18.95 | -0.1 | -0.55 | 18.96 | 19.02 | 18.95 | 4638 |
| 1728081300 | 19.0547 | -0.08 | -0.39 | 19.0601 | 19.0625 | 19.04 | 6859 |
| 1727994900 | 19.13 | -0.01 | -0.05 | 19.18 | 19.18 | 19.12 | 19786 |
| 1727908500 | 19.14 | -0.04 | -0.21 | 19.14 | 19.16 | 19.14 | 28551 |
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
