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 | -2.27 | -12.0424403183 | 18.85 | 19.455 | 16.2559 | 121296 | 17.17781929 | CS |
| 4 | -3.61 | -17.8801386825 | 20.19 | 22.22 | 16.2559 | 158289 | 19.61370759 | CS |
| 12 | -1.43 | -7.94003331483 | 18.01 | 22.22 | 14 | 214585 | 18.37567713 | CS |
| 26 | 0.09 | 0.545785324439 | 16.49 | 23.19 | 14 | 230712 | 18.56024525 | CS |
| 52 | 8.57 | 106.991260924 | 8.01 | 23.19 | 7.175 | 171930 | 16.74818867 | CS |
| 156 | 15.7134 | 1813.22409416 | 0.8666 | 23.19 | 0.2865 | 89153 | 12.17264371 | CS |
| 260 | 8.18 | 97.380952381 | 8.4 | 23.19 | 0.2865 | 143471 | 6.62902167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 16.79 | -0.7 | -4.00 | 17.23 | 17.67 | 16.2559 | 156726 |
| 1783377300 | 17.49 | 0.56 | 3.31 | 17.76 | 18.55 | 17.01 | 140964 |
| 1783031700 | 16.93 | -0.96 | -5.37 | 18.04 | 19.365 | 16.59 | 121620 |
| 1782945300 | 17.89 | -1.23 | -6.43 | 18.85 | 19.455 | 17.82 | 65875 |
| 1782858900 | 19.12 | 0.54 | 2.91 | 18.42 | 19.3 | 18.42 | 61089 |
| 1782772500 | 18.58 | -0.25 | -1.33 | 18.59 | 19.325 | 18.21 | 86053 |
| 1782513300 | 18.83 | -0.92 | -4.66 | 19.73 | 19.97 | 17.67 | 176071 |
| 1782426900 | 19.75 | 0.03 | 0.15 | 19.87 | 20.43 | 19.3 | 55901 |
| 1782340500 | 19.72 | -0.2 | -1.00 | 19.71 | 20.43 | 19.27 | 111872 |
| 1782254100 | 19.92 | -0.04 | -0.20 | 19.5 | 20.24 | 19.21 | 91745 |
| 1782167700 | 19.96 | -0.54 | -2.63 | 20.48 | 20.5 | 19.59 | 176199 |
| 1781822100 | 20.5 | 0.65 | 3.25 | 19.94 | 20.815 | 19.86 | 140311 |
| 1781735700 | 19.855 | -0.66 | -3.19 | 20.64 | 20.7525 | 19.3 | 148700 |
| 1781649300 | 20.51 | -0.24 | -1.16 | 21.25 | 21.25 | 20.495 | 119235 |
| 1781562900 | 20.75 | -0.88 | -4.07 | 21.67 | 22.03 | 20.33 | 128879 |
| 1781303700 | 21.63 | 0.94 | 4.54 | 20.69 | 22.22 | 20.34 | 348575 |
| 1781217300 | 20.69 | 1.44 | 7.48 | 19.25 | 21 | 19.1246 | 330276 |
| 1781130900 | 19.25 | -1.68 | -8.03 | 20.19 | 20.9994 | 18.12 | 389109 |
| 1781044500 | 20.93 | 0.93 | 4.65 | 20.25 | 21 | 19.5 | 295638 |
| 1780958100 | 20 | 0.14 | 0.70 | 20.18 | 20.74 | 19.24 | 279720 |
| 1780698900 | 19.86 | -0.93 | -4.47 | 20.58 | 21.035 | 19.22 | 197594 |
| 1780612500 | 20.79 | -0.04 | -0.19 | 20.98 | 21.43 | 20.2 | 378119 |
| 1780526100 | 20.83 | -0.14 | -0.67 | 20.51 | 21.03 | 20.19 | 243895 |
| 1780439700 | 20.97 | 0.58 | 2.84 | 20.3 | 21.065 | 19.51 | 274870 |
| 1780353300 | 20.39 | -0.71 | -3.36 | 21.07 | 21.8 | 20.25 | 300806 |
| 1780094100 | 21.1 | 0.92 | 4.56 | 19.71 | 21.991 | 19.4065 | 378602 |
| 1780007700 | 20.18 | 2.92 | 16.92 | 17.25 | 20.29 | 16.88 | 372973 |
| 1779921300 | 17.26 | -0.55 | -3.09 | 17.69 | 19.145 | 17 | 634556 |
| 1779834900 | 17.81 | 1.04 | 6.20 | 16.8 | 18 | 16.8 | 239996 |
| 1779489300 | 16.77 | 0.85 | 5.34 | 16.059999 | 16.77 | 15.63 | 192181 |
| 1779402900 | 15.92 | 0.45 | 2.91 | 15.77 | 16.559999 | 15.475 | 163304 |
| 1779316500 | 15.47 | 0.86 | 5.85 | 14.62 | 15.81 | 14.5 | 211714 |
| 1779230100 | 14.615 | 0.08 | 0.52 | 14.62 | 15.26 | 14 | 291958 |
| 1779143700 | 14.54 | -1.07 | -6.85 | 15.85 | 16.62 | 14.39 | 371922 |
| 1778884500 | 15.61 | -1.98 | -11.26 | 17.56 | 17.69 | 15.3 | 384017 |
| 1778798100 | 17.59 | 0.02 | 0.11 | 17.11 | 18.33 | 16.815 | 446895 |
| 1778711700 | 17.57 | -0.42 | -2.33 | 18 | 18.2 | 17.39 | 152603 |
| 1778625300 | 17.99 | 0.44 | 2.51 | 17.46 | 18 | 16.91 | 101332 |
| 1778538900 | 17.55 | 1.39 | 8.60 | 16.29 | 17.84 | 16.28 | 226585 |
| 1778279700 | 16.16 | 0.29 | 1.83 | 16 | 16.329999 | 15.31 | 224901 |
| 1778193300 | 15.87 | -0.03 | -0.19 | 15.76 | 16.3241 | 15.06 | 326378 |
| 1778106900 | 15.9 | -0.83 | -4.96 | 17.42 | 17.42 | 15.75 | 261524 |
| 1778020500 | 16.73 | 0.23 | 1.39 | 16.19 | 16.91 | 16.0408 | 95031 |
| 1777934100 | 16.5 | -0.52 | -3.06 | 16.73 | 16.9571 | 16.219999 | 124469 |
| 1777674900 | 17.02 | 0.31 | 1.86 | 16.85 | 17.335 | 16.67 | 151109 |
| 1777588500 | 16.71 | -0.7 | -4.02 | 17.52 | 17.96 | 16.55 | 197854 |
| 1777502100 | 17.41 | -0.97 | -5.28 | 18.38 | 18.38 | 17.05 | 232638 |
| 1777415700 | 18.38 | -1.24 | -6.32 | 19.47 | 19.57 | 17.9 | 176476 |
| 1777329300 | 19.62 | 1.29 | 7.04 | 18.5 | 20.2 | 18.1125 | 357627 |
| 1777070100 | 18.33 | 0.83 | 4.74 | 17.46 | 18.34 | 16.68 | 165906 |
| 1776983700 | 17.5 | -0.46 | -2.56 | 17.96 | 18.145 | 17.2 | 83416 |
| 1776897300 | 17.96 | -0.02 | -0.11 | 18 | 18.64 | 17.81 | 92601 |
| 1776810900 | 17.98 | -0.22 | -1.21 | 18.365 | 18.365 | 17.84 | 78609 |
| 1776724500 | 18.2 | 0.37 | 2.08 | 17.8 | 19.125 | 17.8 | 203301 |
| 1776465300 | 17.83 | -0.11 | -0.61 | 17.99 | 18.5 | 17.74 | 222507 |
| 1776378900 | 17.94 | 0.19 | 1.07 | 17.8 | 18.5 | 17.7 | 104039 |
| 1776292500 | 17.75 | -0.26 | -1.44 | 18.01 | 18.33 | 17.62 | 144486 |
| 1776206100 | 18.01 | -0.16 | -0.88 | 18.63 | 18.68 | 17.81 | 105941 |
| 1776119700 | 18.17 | 0.44 | 2.48 | 18.49 | 18.49 | 17.25 | 87215 |
| 1775860500 | 17.73 | 0.26 | 1.49 | 18.08 | 19.72 | 17.6001 | 177042 |
| 1775774100 | 17.47 | -2.28 | -11.54 | 19.21 | 20.1221 | 17.205 | 217318 |
| 1775687700 | 19.75 | 0.65 | 3.40 | 19.82 | 20.04 | 19.36 | 79790 |
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.
