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 | -5.13 | -21.9700214133 | 23.35 | 23.35 | 15.89 | 349860 | 17.31515341 | SP |
| 4 | 1.55 | 9.29814037193 | 16.67 | 25.79 | 15.89 | 339603 | 20.53223391 | SP |
| 12 | -11.31 | -38.3000338639 | 29.53 | 30.35 | 15.2082 | 297643 | 21.43839379 | SP |
| 26 | -6.88 | -27.4103585657 | 25.1 | 31.04 | 15.2082 | 222768 | 21.65051504 | SP |
| 52 | -6.88 | -27.4103585657 | 25.1 | 31.04 | 15.2082 | 222768 | 21.65051504 | SP |
| 156 | -6.88 | -27.4103585657 | 25.1 | 31.04 | 15.2082 | 222768 | 21.65051504 | SP |
| 260 | -6.88 | -27.4103585657 | 25.1 | 31.04 | 15.2082 | 222768 | 21.65051504 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 17.64 | 1.28 | 7.82 | 16.87 | 17.83 | 16.8 | 382196 |
| 1738193700 | 16.36 | 0.3 | 1.87 | 16.5689 | 16.77 | 15.89 | 309396 |
| 1738107300 | 16.059999 | -1.08 | -6.30 | 17.62 | 17.63 | 15.98 | 408508 |
| 1738020900 | 17.14 | -5.2 | -23.28 | 18.82 | 19.205 | 15.955 | 495773 |
| 1737761700 | 22.34 | -2.79 | -11.10 | 23.35 | 23.35 | 22.1888 | 153426 |
| 1737675300 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1737588900 | 25.13 | -0.05 | -0.20 | 25.13 | 25.79 | 24.46 | 332161 |
| 1737502500 | 25.18 | 1.61 | 6.83 | 23.4 | 25.59 | 23.4 | 316729 |
| 1737156900 | 23.57 | 1.34 | 6.03 | 23.25 | 23.62 | 22.2413 | 220884 |
| 1737070500 | 22.23 | -0.3 | -1.33 | 23 | 23.17 | 21.9501 | 251899 |
| 1736984100 | 22.53 | 2.38 | 11.81 | 21.03 | 22.8 | 20.99 | 332235 |
| 1736897700 | 20.15 | 0.96 | 5.00 | 19.95 | 20.15 | 19.33 | 128621 |
| 1736811300 | 19.19 | -1.81 | -8.62 | 19.42 | 19.52 | 18.32 | 211041 |
| 1736552100 | 21 | -0.09 | -0.43 | 20.55 | 21.5539 | 20 | 262665 |
| 1736379300 | 21.09 | -1.1 | -4.96 | 22.6 | 22.78 | 20.61 | 385502 |
| 1736292900 | 22.19 | 1.16 | 5.52 | 22.87 | 24.19 | 21.85 | 797758 |
| 1736206500 | 21.03 | 3.62 | 20.79 | 19.56 | 21.905 | 19.56 | 548968 |
| 1735947300 | 17.41 | 0.95 | 5.77 | 16.67 | 17.5108 | 16.54 | 235486 |
| 1735860900 | 16.46 | 1.15 | 7.51 | 15.65 | 16.6 | 15.55 | 159547 |
| 1735688100 | 15.31 | -0.48 | -3.04 | 15.84 | 16.153199 | 15.31 | 197669 |
| 1735601700 | 15.79 | -1.19 | -7.01 | 16.329999 | 16.35 | 15.48 | 273230 |
| 1735342500 | 16.98 | -0.47 | -2.69 | 17.13 | 17.31 | 16.59 | 214664 |
| 1735256100 | 17.45 | 0.19 | 1.10 | 16.96 | 17.7931 | 16.85 | 240968 |
| 1735077840 | 17.26 | -0.24 | -1.37 | 17.36 | 17.4 | 16.91 | 212349 |
| 1734996900 | 17.5 | -0.13 | -0.74 | 17.6 | 17.97 | 16.96 | 324196 |
| 1734737700 | 17.63 | 1.08 | 6.53 | 15.75 | 17.66 | 15.2082 | 641808 |
| 1734651300 | 16.55 | -7.99 | -32.56 | 18.11 | 18.28 | 15.3636 | 1581722 |
| 1734564900 | 24.54 | -2.28 | -8.50 | 27.54 | 28.48 | 23.9501 | 1931601 |
| 1734478500 | 26.82 | 0.19 | 0.71 | 27.35 | 27.71 | 26.34 | 909152 |
| 1734392100 | 26.63 | 2.64 | 11.00 | 25.52 | 27.99 | 24.9718 | 1328749 |
| 1734132900 | 23.99 | 1.89 | 8.55 | 23.14 | 24.2299 | 22.75 | 454840 |
| 1734046500 | 22.1 | -1.75 | -7.34 | 23.66 | 23.66 | 21.865 | 258055 |
| 1733960100 | 23.85 | 1.73 | 7.82 | 22.76 | 24.082 | 22.1843 | 209034 |
| 1733873700 | 22.12 | -2.23 | -9.16 | 25.36 | 25.36 | 21.75 | 379841 |
| 1733787300 | 24.35 | 0.74 | 3.13 | 23.5 | 25.06 | 23.5 | 76102 |
| 1733528100 | 23.61 | 0.13 | 0.55 | 23.49 | 23.99 | 23.08 | 39185 |
| 1733441700 | 23.48 | -1.12 | -4.55 | 24.78 | 25.05 | 23.34 | 75789 |
| 1733355300 | 24.6 | 1.55 | 6.72 | 23.43 | 24.6278 | 23.164 | 78171 |
| 1733268900 | 23.05 | 0.59 | 2.63 | 23.68 | 24.72 | 22.94 | 82223 |
| 1733182500 | 22.46 | 0.27 | 1.22 | 22.11 | 23.09 | 22.04 | 53863 |
| 1732917840 | 22.19 | -0.15 | -0.67 | 21.9 | 22.225 | 21.3989 | 40029 |
| 1732750500 | 22.34 | -1.66 | -6.92 | 23.57 | 23.57 | 21.649 | 54408 |
| 1732664100 | 24 | -1.31 | -5.18 | 25.18 | 25.18 | 23.32 | 172838 |
| 1732577700 | 25.31 | 0.82 | 3.35 | 25.16 | 26.1625 | 25.12 | 43750 |
| 1732318500 | 24.49 | -0.09 | -0.37 | 24.32 | 24.925 | 24.03 | 35113 |
| 1732232100 | 24.58 | 2 | 8.86 | 23.3 | 24.8 | 22.51 | 148368 |
| 1732145700 | 22.58 | 0.29 | 1.30 | 22.4 | 22.58 | 21.8566 | 46745 |
| 1732059300 | 22.29 | 0.1 | 0.45 | 22.01 | 22.409 | 21.75 | 19801 |
| 1731972900 | 22.19 | 0.51 | 2.35 | 21.79 | 22.399 | 21.389 | 29533 |
| 1731713700 | 21.68 | -1.34 | -5.82 | 22.2 | 22.29 | 21.4601 | 40311 |
| 1731627300 | 23.02 | -0.3 | -1.29 | 23.94 | 24.21 | 22.72 | 28920 |
| 1731540900 | 23.32 | -2.09 | -8.23 | 24.81 | 24.861 | 23.32 | 74415 |
| 1731454500 | 25.41 | -2.28 | -8.23 | 25.91 | 25.91 | 24.559 | 40809 |
| 1731368100 | 27.69 | -1.8 | -6.10 | 29 | 29.1 | 26.7787 | 40104 |
| 1731108900 | 29.49 | -0.76 | -2.51 | 29.53 | 30.35 | 28.81 | 24111 |
| 1731022500 | 30.2502 | 0.84 | 2.86 | 29.9 | 30.49 | 29.36 | 27220 |
| 1730936100 | 29.41 | 3.05 | 11.57 | 27.66 | 29.56 | 27.14 | 25272 |
| 1730849700 | 26.36 | 1.83 | 7.46 | 24.65 | 26.36 | 24.57 | 18948 |
| 1730763300 | 24.53 | 0.95 | 4.03 | 24.34 | 25.4167 | 24.26 | 13727 |
| 1730500500 | 23.58 | 0.01 | 0.04 | 23.79 | 23.83 | 23.5 | 3048 |
| 1730414100 | 23.57 | -2.22 | -8.61 | 24.94 | 24.94 | 23.349 | 15430 |
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
