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 | 2.53 | 13.4217506631 | 18.85 | 21.48 | 17.72 | 6214820 | 19.78526226 | CS |
| 4 | 3 | 16.3220892274 | 18.38 | 21.48 | 17.63 | 3656276 | 19.03947505 | CS |
| 12 | 2.4 | 12.6448893572 | 18.98 | 21.48 | 17.57 | 3475708 | 18.69898984 | CS |
| 26 | 3.06 | 16.7030567686 | 18.32 | 21.48 | 17.57 | 2894608 | 18.88291139 | CS |
| 52 | 2.88 | 15.5675675676 | 18.5 | 21.48 | 15.87 | 3231454 | 18.5890433 | CS |
| 156 | 0.13 | 0.611764705882 | 21.25 | 26.99 | 15.36 | 3172802 | 19.79227428 | CS |
| 260 | 7.11 | 49.824807288 | 14.27 | 26.99 | 6.53 | 3322690 | 17.79688115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 21.43 | 0.59 | 2.83 | 20.96 | 21.88 | 20.84 | 7895840 |
| 1738798500 | 20.84 | 2.77 | 15.33 | 21.27 | 21.35 | 20.18 | 18409447 |
| 1738712100 | 18.07 | 0.29 | 1.63 | 17.97 | 18.25 | 17.81 | 4896679 |
| 1738625700 | 17.78 | -0.86 | -4.61 | 18.02 | 18.16 | 17.72 | 3781292 |
| 1738366500 | 18.64 | -0.42 | -2.20 | 18.94 | 19.045 | 18.61 | 2295326 |
| 1738280100 | 19.06 | 0.28 | 1.49 | 18.85 | 19.19 | 18.85 | 2020476 |
| 1738193700 | 18.78 | 0.12 | 0.64 | 19.02 | 19.02 | 18.6 | 2510664 |
| 1738107300 | 18.66 | 0.08 | 0.43 | 18.575 | 18.72 | 18.36 | 2078453 |
| 1738020900 | 18.58 | 0.4 | 2.20 | 18.35 | 18.65 | 18.235 | 3302726 |
| 1737761700 | 18.18 | 0.15 | 0.83 | 18.21 | 18.23 | 18.05 | 2080384 |
| 1737675300 | 18.03 | 0 | 0.00 | 18.03 | 18.03 | 18.03 | 0 |
| 1737588900 | 18.03 | 0.03 | 0.17 | 18.04 | 18.17 | 17.95 | 2134729 |
| 1737502500 | 18 | 0.07 | 0.39 | 18.12 | 18.21 | 17.86 | 2595420 |
| 1737156900 | 17.93 | -0.01 | -0.06 | 18.08 | 18.115 | 17.805 | 2397806 |
| 1737070500 | 17.94 | 0.08 | 0.45 | 17.85 | 17.97 | 17.63 | 2039492 |
| 1736984100 | 17.86 | -0.32 | -1.76 | 18.39 | 18.505 | 17.75 | 2593928 |
| 1736897700 | 18.18 | -0.24 | -1.30 | 18.5 | 18.53 | 17.9848 | 2854681 |
| 1736811300 | 18.42 | -0.26 | -1.39 | 18.56 | 18.67 | 18.375 | 3177398 |
| 1736552100 | 18.68 | 0.25 | 1.36 | 18.26 | 18.74 | 18.245 | 3341006 |
| 1736379300 | 18.43 | 0.17 | 0.93 | 18.11 | 18.4725 | 17.985 | 2519334 |
| 1736292900 | 18.26 | -0.07 | -0.38 | 18.37 | 18.49 | 17.99 | 2710402 |
| 1736206500 | 18.33 | 0.39 | 2.17 | 18.06 | 18.63 | 18.04 | 3561837 |
| 1735947300 | 17.94 | 0.22 | 1.21 | 17.75 | 17.975 | 17.71 | 1543400 |
| 1735860900 | 17.725 | -0.01 | -0.03 | 17.78 | 17.93 | 17.6 | 1429077 |
| 1735688100 | 17.73 | 0.05 | 0.28 | 17.72 | 17.82 | 17.57 | 2041730 |
| 1735601700 | 17.68 | -0.28 | -1.56 | 17.83 | 17.9 | 17.575 | 1252349 |
| 1735342500 | 17.96 | -0.04 | -0.22 | 17.94 | 18.19 | 17.9 | 1505793 |
| 1735256100 | 18 | 0.06 | 0.33 | 17.9 | 18.085 | 17.78 | 2158955 |
| 1735077840 | 17.94 | 0.12 | 0.67 | 17.885 | 17.95 | 17.74 | 1149874 |
| 1734996900 | 17.82 | -0.04 | -0.22 | 17.77 | 17.88 | 17.58 | 2242721 |
| 1734737700 | 17.86 | 0.05 | 0.28 | 17.62 | 17.985 | 17.58 | 14453210 |
| 1734651300 | 17.81 | -0.34 | -1.87 | 18.14 | 18.32 | 17.67 | 3299484 |
| 1734564900 | 18.15 | -0.51 | -2.73 | 18.62 | 18.87 | 18.1 | 2304789 |
| 1734478500 | 18.66 | -0.21 | -1.11 | 18.85 | 19.01 | 18.5 | 2113926 |
| 1734392100 | 18.87 | 0 | 0.00 | 18.83 | 19.175 | 18.77 | 2748602 |
| 1734132900 | 18.87 | -0.45 | -2.33 | 19.22 | 19.31 | 18.705 | 2103933 |
| 1734046500 | 19.32 | 0.13 | 0.68 | 19.11 | 19.37 | 19 | 1601883 |
| 1733960100 | 19.19 | 0.16 | 0.84 | 19.11 | 19.23 | 18.96 | 1883855 |
| 1733873700 | 19.03 | -0.1 | -0.52 | 19.07 | 19.4399 | 18.985 | 2029031 |
| 1733787300 | 19.13 | -0.23 | -1.19 | 19.44 | 19.47 | 19.11 | 1593809 |
| 1733528100 | 19.36 | -0.4 | -2.02 | 19.92 | 20 | 19.325 | 2241629 |
| 1733441700 | 19.76 | -0.1 | -0.50 | 19.79 | 19.95 | 19.685 | 2167688 |
| 1733355300 | 19.86 | 1.06 | 5.64 | 18.71 | 20.215 | 18.62 | 5941993 |
| 1733268900 | 18.8 | -0.12 | -0.63 | 18.92 | 18.95 | 18.69 | 2232415 |
| 1733182500 | 18.92 | -0.1 | -0.53 | 18.93 | 19.185 | 18.79 | 2617588 |
| 1732917840 | 19.02 | 0.27 | 1.44 | 18.9 | 19.095 | 18.88 | 1504225 |
| 1732750500 | 18.75 | 0.12 | 0.64 | 18.79 | 18.9 | 18.62 | 3023615 |
| 1732664100 | 18.63 | -0.44 | -2.31 | 19.085 | 19.085 | 18.41 | 3844860 |
| 1732577700 | 19.07 | 0.38 | 2.03 | 18.94 | 19.45 | 18.915 | 4689217 |
| 1732318500 | 18.69 | 0.31 | 1.69 | 18.5 | 18.705 | 18.35 | 12358216 |
| 1732232100 | 18.38 | 0.03 | 0.16 | 18.37 | 18.545 | 18.255 | 10049890 |
| 1732145700 | 18.35 | 0.04 | 0.22 | 18.24 | 18.52 | 18.16 | 6821070 |
| 1732059300 | 18.31 | -0.11 | -0.60 | 18.2 | 18.57 | 17.96 | 5456272 |
| 1731972900 | 18.42 | -0.25 | -1.34 | 18.62 | 18.7 | 18.36 | 2833930 |
| 1731713700 | 18.67 | -0.32 | -1.69 | 19.02 | 19.185 | 18.65 | 2686714 |
| 1731627300 | 18.99 | 0.2 | 1.06 | 18.78 | 19.18 | 18.78 | 1682631 |
| 1731540900 | 18.79 | -0.05 | -0.27 | 18.97 | 19.18 | 18.77 | 2474787 |
| 1731454500 | 18.84 | -0.61 | -3.14 | 19.28 | 19.38 | 18.8 | 3129924 |
| 1731368100 | 19.45 | -0.1 | -0.51 | 19.61 | 19.74 | 19.395 | 1988723 |
| 1731108900 | 19.55 | 0.17 | 0.88 | 19.27 | 19.92 | 19.21 | 2468697 |
| 1731022500 | 19.38 | 0.58 | 3.09 | 18.97 | 19.5 | 18.95 | 3278652 |
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
