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 | 0.1399 | 0.74973204716 | 18.66 | 18.8 | 18.55 | 4495430 | 18.66175531 | SP |
| 4 | 0.1499 | 0.803753351206 | 18.65 | 18.8 | 18.1701 | 5367216 | 18.51339688 | SP |
| 12 | 0.7299 | 4.03929164361 | 18.07 | 18.81 | 17.98 | 4742452 | 18.39479086 | SP |
| 26 | 1.2999 | 7.428 | 17.5 | 18.81 | 17.16 | 4529815 | 18.15879329 | SP |
| 52 | 0.9099 | 5.08608160984 | 17.89 | 18.81 | 15.91 | 4601173 | 17.85918816 | SP |
| 156 | -1.5301 | -7.52631578947 | 20.33 | 21.09 | 15 | 4444281 | 17.69706692 | SP |
| 260 | -5.3301 | -22.0891007045 | 24.13 | 24.3 | 15 | 3464521 | 18.71533194 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 18.79 | 0.04 | 0.21 | 18.76 | 18.79 | 18.76 | 3364913 |
| 1739489700 | 18.75 | 0.06 | 0.32 | 18.71 | 18.76 | 18.7 | 4634258 |
| 1739403300 | 18.69 | 0.01 | 0.05 | 18.615 | 18.7 | 18.6 | 4530725 |
| 1739316900 | 18.68 | 0.01 | 0.05 | 18.64 | 18.69 | 18.64 | 3211442 |
| 1739230500 | 18.67 | 0.1 | 0.54 | 18.62 | 18.68 | 18.61 | 3312858 |
| 1738971300 | 18.57 | -0.07 | -0.38 | 18.66 | 18.6876 | 18.55 | 6787868 |
| 1738884900 | 18.64 | 0.06 | 0.32 | 18.59 | 18.64 | 18.58 | 3692003 |
| 1738798500 | 18.58 | 0.04 | 0.22 | 18.5 | 18.58 | 18.4701 | 4863459 |
| 1738712100 | 18.54 | 0.14 | 0.76 | 18.41 | 18.54 | 18.41 | 4116593 |
| 1738625700 | 18.4 | -0.07 | -0.35 | 18.29 | 18.44 | 18.2315 | 7363542 |
| 1738366500 | 18.465 | -0.01 | -0.03 | 18.52 | 18.59 | 18.44 | 4882294 |
| 1738280100 | 18.47 | 0.06 | 0.33 | 18.44 | 18.52 | 18.385 | 6141080 |
| 1738193700 | 18.41 | -0.04 | -0.22 | 18.45 | 18.45 | 18.33 | 4812670 |
| 1738107300 | 18.45 | 0.18 | 0.99 | 18.31 | 18.45 | 18.22 | 8321192 |
| 1738020900 | 18.27 | -0.27 | -1.46 | 18.21 | 18.35 | 18.1701 | 8446234 |
| 1737761700 | 18.54 | -0.01 | -0.05 | 18.56 | 18.57 | 18.515 | 3011802 |
| 1737675300 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
| 1737588900 | 18.55 | 0.09 | 0.49 | 18.49 | 18.55 | 18.49 | 4050257 |
| 1737502500 | 18.46 | -0.12 | -0.65 | 18.44 | 18.47 | 18.366 | 8386343 |
| 1737156900 | 18.58 | 0.1 | 0.54 | 18.65 | 18.6601 | 18.45 | 6045267 |
| 1737070500 | 18.48 | -0.03 | -0.16 | 18.56 | 18.58 | 18.47 | 9057728 |
| 1736984100 | 18.51 | 0.34 | 1.87 | 18.39 | 18.54 | 18.37 | 7142122 |
| 1736897700 | 18.17 | -0.01 | -0.06 | 18.29 | 18.305 | 18.055 | 12065262 |
| 1736811300 | 18.18 | -0.03 | -0.16 | 18.05 | 18.18 | 17.98 | 8378503 |
| 1736552100 | 18.21 | -0.17 | -0.92 | 18.34 | 18.35 | 18.1001 | 15686662 |
| 1736379300 | 18.38 | 0.03 | 0.16 | 18.365 | 18.3999 | 18.25 | 11650744 |
| 1736292900 | 18.35 | -0.13 | -0.70 | 18.5 | 18.53 | 18.31 | 8481034 |
| 1736206500 | 18.48 | 0.09 | 0.49 | 18.49 | 18.52 | 18.45 | 4528654 |
| 1735947300 | 18.39 | 0.2 | 1.10 | 18.25 | 18.4099 | 18.25 | 3102790 |
| 1735860900 | 18.19 | -0.03 | -0.16 | 18.26 | 18.33 | 18.081 | 6588493 |
| 1735688100 | 18.22 | -0.07 | -0.38 | 18.33 | 18.34 | 18.2 | 3339709 |
| 1735601700 | 18.29 | -0.43 | -2.30 | 18.3 | 18.36 | 18.2 | 4222486 |
| 1735342500 | 18.72 | -0.08 | -0.43 | 18.8 | 18.805 | 18.63 | 3607305 |
| 1735256100 | 18.8 | 0.02 | 0.11 | 18.77 | 18.81 | 18.75 | 2894897 |
| 1735077840 | 18.78 | 0.11 | 0.59 | 18.66 | 18.79 | 18.66 | 2140352 |
| 1734996900 | 18.67 | 0.12 | 0.65 | 18.56 | 18.68 | 18.53 | 2950957 |
| 1734737700 | 18.55 | 0.28 | 1.53 | 18.15 | 18.65 | 18.11 | 4523654 |
| 1734651300 | 18.27 | -0.09 | -0.49 | 18.36 | 18.38 | 18.265 | 4658170 |
| 1734564900 | 18.36 | -0.01 | -0.05 | 18.37 | 18.38 | 18.34 | 3919696 |
| 1734478500 | 18.37 | -0.01 | -0.05 | 18.38 | 18.38 | 18.37 | 1777239 |
| 1734392100 | 18.38 | 0.01 | 0.08 | 18.36 | 18.39 | 18.35 | 2690591 |
| 1734132900 | 18.3657 | 0.01 | 0.03 | 18.37 | 18.38 | 18.35 | 2037113 |
| 1734046500 | 18.36 | 0.01 | 0.05 | 18.34 | 18.365 | 18.34 | 1774770 |
| 1733960100 | 18.35 | 0.02 | 0.11 | 18.32 | 18.35 | 18.32 | 1930727 |
| 1733873700 | 18.33 | -0 | -0.02 | 18.33 | 18.34 | 18.32 | 1816179 |
| 1733787300 | 18.3345 | -0.01 | -0.03 | 18.34 | 18.34 | 18.3201 | 2003857 |
| 1733528100 | 18.34 | 0.02 | 0.11 | 18.32 | 18.34 | 18.32 | 1739641 |
| 1733441700 | 18.32 | 0.01 | 0.05 | 18.3 | 18.32 | 18.29 | 1809586 |
| 1733355300 | 18.31 | 0.03 | 0.16 | 18.31 | 18.31 | 18.29 | 2196197 |
| 1733268900 | 18.28 | 0.03 | 0.16 | 18.24 | 18.28 | 18.24 | 1856398 |
| 1733182500 | 18.25 | 0.03 | 0.16 | 18.21 | 18.26 | 18.21 | 2357606 |
| 1732917840 | 18.22 | 0.06 | 0.36 | 18.185 | 18.22 | 18.16 | 1799843 |
| 1732750500 | 18.155 | -0.02 | -0.08 | 18.17 | 18.17 | 18.1 | 3115061 |
| 1732664100 | 18.17 | 0.03 | 0.17 | 18.14 | 18.18 | 18.14 | 2279981 |
| 1732577700 | 18.14 | 0.04 | 0.22 | 18.15 | 18.18 | 18.1 | 4472606 |
| 1732318500 | 18.1 | 0.03 | 0.17 | 18.07 | 18.11 | 18.045 | 4814183 |
| 1732232100 | 18.07 | 0.06 | 0.33 | 18.05 | 18.09 | 17.945 | 3349806 |
| 1732145700 | 18.01 | -0.02 | -0.11 | 18.04 | 18.04 | 17.91 | 4470843 |
| 1732059300 | 18.03 | 0.04 | 0.22 | 17.94 | 18.04 | 17.92 | 4221531 |
| 1731972900 | 17.99 | -0.09 | -0.50 | 17.98 | 18.01 | 17.92 | 4890700 |
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
