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 | 0.62 | 3.44827586207 | 17.98 | 19.66 | 17.6 | 156877 | 18.6710046 | SP |
| 4 | 2.37 | 14.6025878004 | 16.23 | 19.66 | 15.68 | 393853 | 16.76286371 | SP |
| 12 | -0.35 | -1.84696569921 | 18.95 | 20.09 | 15.68 | 266447 | 16.94615038 | SP |
| 26 | -4.18 | -18.349429324 | 22.78 | 22.821 | 15.68 | 144129 | 17.54879891 | SP |
| 52 | -6.05 | -24.5436105477 | 24.65 | 26.62 | 15.68 | 104010 | 18.19979679 | SP |
| 156 | -6.05 | -24.5436105477 | 24.65 | 26.62 | 15.68 | 104010 | 18.19979679 | SP |
| 260 | -6.05 | -24.5436105477 | 24.65 | 26.62 | 15.68 | 104010 | 18.19979679 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 19.12 | -0.21 | -1.09 | 19.43 | 19.43 | 18.83 | 151599 |
| 1741646100 | 19.33 | 0.8 | 4.32 | 19.01 | 19.66 | 19 | 188224 |
| 1741390500 | 18.53 | 0.08 | 0.43 | 18.56 | 19.26 | 18.27 | 220643 |
| 1741304100 | 18.45 | 0.76 | 4.30 | 17.93 | 18.53 | 17.85 | 122742 |
| 1741217700 | 17.69 | -0.44 | -2.43 | 18.07 | 18.19 | 17.6 | 134272 |
| 1741131300 | 18.13 | 0.41 | 2.31 | 18 | 18.57 | 17.871 | 318653 |
| 1741044900 | 17.72 | 0.34 | 1.96 | 17.25 | 17.82 | 17.07 | 161327 |
| 1740785700 | 17.38 | -0.24 | -1.36 | 17.65 | 18.06 | 17.345 | 213207 |
| 1740699300 | 17.62 | 0.4 | 2.32 | 17.01 | 17.635 | 16.89 | 218017 |
| 1740612900 | 17.22 | -0.43 | -2.44 | 17.62 | 17.63 | 16.98 | 177807 |
| 1740526500 | 17.65 | 0.28 | 1.61 | 17.44 | 18.0599 | 17.3801 | 357253 |
| 1740440100 | 17.37 | 0.39 | 2.30 | 16.95 | 17.51 | 16.93 | 272814 |
| 1740180900 | 16.98 | 0.28 | 1.68 | 16.649999 | 17.01 | 16.5079 | 388324 |
| 1740094500 | 16.7 | 0.21 | 1.27 | 16.649999 | 16.7373 | 16.450199 | 486012 |
| 1740008100 | 16.489999 | 0.29 | 1.79 | 16.46 | 16.6763 | 16.43 | 587831 |
| 1739921700 | 16.2 | 0.44 | 2.79 | 15.79 | 16.401 | 15.77 | 952529 |
| 1739576100 | 15.76 | -0.17 | -1.07 | 15.99 | 16 | 15.68 | 1029958 |
| 1739489700 | 15.93 | -0.07 | -0.44 | 16.1 | 16.17 | 15.93 | 920834 |
| 1739403300 | 16 | -0.12 | -0.74 | 16.21 | 16.25465 | 15.9601 | 689729 |
| 1739316900 | 16.12 | -0.05 | -0.31 | 16.3 | 16.329999 | 16.035 | 743046 |
| 1739230500 | 16.17 | -0.06 | -0.37 | 16.17 | 16.32 | 16.0975 | 475930 |
| 1738971300 | 16.23 | -0.05 | -0.31 | 16.19 | 16.3 | 16.009599 | 478541 |
| 1738884900 | 16.28 | -0.14 | -0.85 | 16.44 | 16.469999 | 16.1113 | 258023 |
| 1738798500 | 16.42 | -0.03 | -0.18 | 16.46 | 16.57 | 16.1475 | 286943 |
| 1738712100 | 16.45 | -0.16 | -0.96 | 16.52 | 16.7401 | 16.379999 | 263226 |
| 1738625700 | 16.61 | -0.2 | -1.19 | 17.14 | 17.14 | 16.46 | 559719 |
| 1738366500 | 16.81 | -0.02 | -0.12 | 16.739999 | 16.89 | 16.4126 | 356098 |
| 1738280100 | 16.83 | -0.28 | -1.64 | 16.629999 | 17.12 | 16.27 | 716946 |
| 1738193700 | 17.11 | -0.08 | -0.47 | 17.17 | 17.39 | 17.0199 | 783588 |
| 1738107300 | 17.19 | -0.35 | -2.00 | 17.39 | 17.53 | 16.96 | 366823 |
| 1738020900 | 17.54 | -0.36 | -2.01 | 18.48 | 18.5 | 17.4699 | 373842 |
| 1737761700 | 17.9 | -0.69 | -3.69 | 18.17 | 18.2 | 17.77 | 146189 |
| 1737675300 | 18.585 | 0 | 0.00 | 18.585 | 18.585 | 18.585 | 0 |
| 1737588900 | 18.585 | -0.22 | -1.14 | 18.6 | 18.66 | 18.285 | 99690 |
| 1737502500 | 18.8 | -0.11 | -0.58 | 18.76 | 18.91 | 18.67 | 30077 |
| 1737156900 | 18.91 | -0.03 | -0.16 | 18.54 | 19.14 | 18.54 | 54815 |
| 1737070500 | 18.94 | 0.19 | 1.01 | 18.95 | 18.98 | 18.791 | 39574 |
| 1736984100 | 18.75 | -0.75 | -3.85 | 18.97 | 19.02 | 18.5888 | 84648 |
| 1736897700 | 19.5 | 0.43 | 2.25 | 19.15 | 19.64 | 19.15 | 117906 |
| 1736811300 | 19.07 | 0.25 | 1.33 | 19.11 | 19.29 | 19.0499 | 72380 |
| 1736552100 | 18.82 | -0.15 | -0.79 | 19.01 | 19.38 | 18.3986 | 83169 |
| 1736379300 | 18.97 | 0.22 | 1.17 | 18.87 | 19.11 | 18.81 | 82032 |
| 1736292900 | 18.75 | 0.36 | 1.96 | 18.35 | 19.01 | 18.35 | 88197 |
| 1736206500 | 18.39 | -0.81 | -4.22 | 18.98 | 19.14 | 18.385 | 97345 |
| 1735947300 | 19.2 | -0.16 | -0.83 | 19.2 | 19.43 | 19.05 | 34901 |
| 1735860900 | 19.36 | -0.46 | -2.32 | 19.69 | 19.72 | 19.2 | 89079 |
| 1735688100 | 19.82 | 0.19 | 0.97 | 19.57 | 19.84 | 19.54 | 36993 |
| 1735601700 | 19.63 | 0.29 | 1.50 | 19.68 | 19.75 | 19.43 | 24970 |
| 1735342500 | 19.34 | 0.12 | 0.62 | 19.33 | 19.65 | 19.33 | 21291 |
| 1735256100 | 19.22 | 0.14 | 0.73 | 19.13 | 19.31 | 19.13 | 8150 |
| 1735077840 | 19.08 | -0.24 | -1.24 | 19.2 | 19.25 | 19.08 | 33839 |
| 1734996900 | 19.32 | -0.77 | -3.83 | 19.64 | 19.76 | 19.29 | 64963 |
| 1734737700 | 20.09 | 0.4 | 2.03 | 19.84 | 20.09 | 19.4635 | 52241 |
| 1734651300 | 19.69 | 0.07 | 0.36 | 19.18 | 19.69 | 19.18 | 60106 |
| 1734564900 | 19.62 | 0.69 | 3.64 | 18.91 | 19.62 | 18.73 | 59050 |
| 1734478500 | 18.9305 | 0.14 | 0.75 | 18.65 | 19.005 | 18.61 | 25496 |
| 1734392100 | 18.79 | -0.14 | -0.74 | 18.62 | 18.93 | 18.62 | 34813 |
| 1734132900 | 18.93 | 0.32 | 1.72 | 18.7 | 19.015 | 18.6317 | 34040 |
| 1734046500 | 18.61 | 0.07 | 0.38 | 18.58 | 18.69 | 18.44 | 19050 |
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
