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 | -0.68 | -3.5142118863 | 19.35 | 19.5 | 18.21 | 163139 | 18.76710794 | CS |
| 4 | -1.58 | -7.8024691358 | 20.25 | 20.45 | 18.21 | 142122 | 19.3371855 | CS |
| 12 | -5.83 | -23.7959183673 | 24.5 | 24.84 | 18.21 | 111002 | 20.7768488 | CS |
| 26 | -7.11 | -27.579519007 | 25.78 | 26.43 | 18.21 | 86697 | 22.57520993 | CS |
| 52 | -7.6 | -28.9303387895 | 26.27 | 26.82 | 18.21 | 89453 | 23.2074429 | CS |
| 156 | -11.83 | -38.7868852459 | 30.5 | 32.1 | 18.21 | 84899 | 25.28805645 | CS |
| 260 | -27.65 | -59.6934369603 | 46.32 | 47.28 | 18.21 | 83599 | 28.96657188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 18.67 | 0.08 | 0.43 | 18.56 | 18.85 | 18.5 | 131008 |
| 1738280100 | 18.59 | 0.26 | 1.42 | 18.35 | 18.65 | 18.35 | 92538 |
| 1738193700 | 18.33 | 0 | 0.00 | 18.35 | 18.74 | 18.21 | 167991 |
| 1738107300 | 18.33 | -0.76 | -3.98 | 19.1 | 19.15 | 18.2804 | 208176 |
| 1738020900 | 19.09 | -0.36 | -1.85 | 19.11 | 19.41 | 19.0088 | 155623 |
| 1737761700 | 19.45 | 0.17 | 0.88 | 19.35 | 19.5 | 19.225 | 191230 |
| 1737675300 | 19.28 | 0 | 0.00 | 19.28 | 19.28 | 19.28 | 0 |
| 1737588900 | 19.28 | -0.24 | -1.23 | 19.5 | 19.5 | 19.21 | 124490 |
| 1737502500 | 19.52 | -0.24 | -1.21 | 19.89 | 20.01 | 19.51 | 147888 |
| 1737156900 | 19.76 | 0.04 | 0.20 | 19.82 | 19.88 | 19.67 | 115031 |
| 1737070500 | 19.72 | 0.27 | 1.39 | 19.55 | 19.819 | 19.39 | 97546 |
| 1736984100 | 19.45 | -0.08 | -0.41 | 20 | 20 | 19.245 | 170771 |
| 1736897700 | 19.53 | -0.13 | -0.66 | 19.81 | 19.89 | 19.47 | 82947 |
| 1736811300 | 19.66 | 0.32 | 1.65 | 19.2 | 19.82 | 19.2 | 129073 |
| 1736552100 | 19.34 | -0.09 | -0.46 | 19.14 | 19.39 | 19.08 | 122938 |
| 1736379300 | 19.43 | 0.04 | 0.21 | 19.39 | 19.62 | 19.16 | 133754 |
| 1736292900 | 19.39 | -0.52 | -2.61 | 19.9 | 20.06 | 19.38 | 162721 |
| 1736206500 | 19.91 | -0.46 | -2.26 | 20.37 | 20.44 | 19.9 | 153789 |
| 1735947300 | 20.37 | 0.1 | 0.49 | 20.21 | 20.45 | 20.13 | 172883 |
| 1735860900 | 20.27 | -0.37 | -1.79 | 20.73 | 20.8 | 20.18 | 77024 |
| 1735688100 | 20.64 | -0.01 | -0.05 | 20.71 | 20.97 | 20.4 | 71701 |
| 1735601700 | 20.65 | 0.16 | 0.78 | 20.39 | 20.79 | 20.25 | 97957 |
| 1735342500 | 20.49 | -0.33 | -1.59 | 20.74 | 20.92 | 20.34 | 82653 |
| 1735256100 | 20.82 | 0.04 | 0.19 | 20.65 | 20.97 | 20.53 | 52148 |
| 1735077840 | 20.78 | 0.3 | 1.46 | 20.48 | 20.81 | 20.46 | 40431 |
| 1734996900 | 20.48 | 0.19 | 0.94 | 20.3 | 20.63 | 20.26 | 95189 |
| 1734737700 | 20.29 | -0.14 | -0.69 | 20.28 | 20.855 | 20.28 | 221640 |
| 1734651300 | 20.43 | -0.3 | -1.45 | 20.91 | 21.03 | 20.275 | 112207 |
| 1734564900 | 20.73 | -0.85 | -3.94 | 21.66 | 21.91 | 20.69 | 160009 |
| 1734478500 | 21.58 | 0.03 | 0.14 | 21.54 | 21.65 | 21.36 | 123690 |
| 1734392100 | 21.55 | -0.42 | -1.91 | 21.92 | 21.96 | 21.55 | 138437 |
| 1734132900 | 21.97 | 0.06 | 0.27 | 21.88 | 22.01 | 21.655 | 89459 |
| 1734046500 | 21.91 | -0.18 | -0.81 | 22.09 | 22.215 | 21.89 | 89371 |
| 1733960100 | 22.09 | -0.39 | -1.73 | 22.41 | 22.48 | 21.885 | 188830 |
| 1733873700 | 22.48 | 0.22 | 0.99 | 22.19 | 22.6 | 21.98 | 82780 |
| 1733787300 | 22.26 | 0.4 | 1.83 | 22.03 | 22.33 | 21.9093 | 57193 |
| 1733528100 | 21.86 | 0.06 | 0.28 | 21.85 | 21.98 | 21.68 | 60002 |
| 1733441700 | 21.8 | -0.25 | -1.13 | 22.02 | 22.11 | 21.62 | 73543 |
| 1733355300 | 22.05 | 0.1 | 0.46 | 22.05 | 22.23 | 21.865 | 74730 |
| 1733268900 | 21.95 | -0.08 | -0.36 | 21.98 | 21.9838 | 21.67 | 70362 |
| 1733182500 | 22.03 | -0.17 | -0.77 | 22.26 | 22.26 | 21.93 | 79862 |
| 1732917840 | 22.2 | 0.04 | 0.18 | 22.29 | 22.39 | 22.15 | 59389 |
| 1732750500 | 22.16 | 0.15 | 0.68 | 22.17 | 22.49 | 22.12 | 54575 |
| 1732664100 | 22.01 | -0.19 | -0.86 | 22.1 | 22.235 | 21.895 | 64987 |
| 1732577700 | 22.2 | 0.19 | 0.86 | 22.07 | 22.49 | 22.07 | 86717 |
| 1732318500 | 22.01 | -0.14 | -0.63 | 22.21 | 22.4 | 21.99 | 89757 |
| 1732232100 | 22.15 | 0.18 | 0.82 | 22.04 | 22.265 | 21.9 | 115058 |
| 1732145700 | 21.97 | 0.09 | 0.41 | 21.94 | 21.99 | 21.62 | 79002 |
| 1732059300 | 21.88 | 0.1 | 0.46 | 21.7 | 21.92 | 21.46 | 132203 |
| 1731972900 | 21.78 | -0.41 | -1.85 | 22.28 | 22.39 | 21.75 | 122885 |
| 1731713700 | 22.19 | -0.33 | -1.47 | 22.81 | 22.865 | 22.11 | 169077 |
| 1731627300 | 22.52 | -0.27 | -1.18 | 22.81 | 23.1 | 22.49 | 91581 |
| 1731540900 | 22.79 | 0.02 | 0.09 | 22.94 | 23.25 | 22.525 | 102695 |
| 1731454500 | 22.77 | -1.66 | -6.79 | 24.17 | 24.17 | 22.35 | 201726 |
| 1731368100 | 24.43 | -0.15 | -0.61 | 24.78 | 24.84 | 24.39 | 72589 |
| 1731108900 | 24.58 | 0.14 | 0.57 | 24.5 | 24.68 | 24.31 | 55846 |
| 1731022500 | 24.44 | -0.04 | -0.16 | 24.43 | 24.79 | 24.36 | 93420 |
| 1730936100 | 24.48 | 0.81 | 3.42 | 24.59 | 24.65 | 24.03 | 137442 |
| 1730849700 | 23.67 | 0.15 | 0.64 | 23.43 | 23.87 | 23.43 | 86377 |
| 1730763300 | 23.52 | -0.07 | -0.30 | 23.64 | 23.83 | 23.46 | 56670 |
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
