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 | -0.025 | -0.122129946263 | 20.47 | 20.58 | 19.485 | 154693 | 19.94963171 | CS |
| 4 | -0.545 | -2.59647451167 | 20.99 | 21.45 | 19.485 | 151606 | 20.51571471 | CS |
| 12 | 3.685 | 21.9868735084 | 16.76 | 21.45 | 16.4 | 170763 | 19.45037581 | CS |
| 26 | 4.085 | 24.9694376528 | 16.36 | 21.45 | 14.97 | 172099 | 17.70783077 | CS |
| 52 | 3.165 | 18.3159722222 | 17.28 | 21.45 | 14.27 | 155597 | 16.79654712 | CS |
| 156 | -3.305 | -13.9157894737 | 23.75 | 28.82 | 13.4837 | 119924 | 19.34971931 | CS |
| 260 | -18.285 | -47.2114639814 | 38.73 | 47.12 | 13.4837 | 106514 | 22.80829055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 20.18 | 0.31 | 1.56 | 19.89 | 20.26 | 19.8 | 212626 |
| 1783550100 | 19.87 | 0.17 | 0.86 | 19.5 | 20.05 | 19.485 | 147972 |
| 1783463700 | 19.7 | -0.34 | -1.70 | 20.17 | 20.44 | 19.65 | 178029 |
| 1783377300 | 20.04 | -0.46 | -2.24 | 20.47 | 20.53 | 20.01 | 80146 |
| 1783031700 | 20.5 | -0.04 | -0.19 | 20.57 | 20.71 | 20.365 | 83641 |
| 1782945300 | 20.54 | 0.01 | 0.05 | 20.52 | 20.785 | 20.4501 | 122528 |
| 1782858900 | 20.53 | -0.21 | -1.01 | 20.66 | 20.79 | 20.47 | 133121 |
| 1782772500 | 20.74 | -0.15 | -0.72 | 20.88 | 20.88 | 20.46 | 135631 |
| 1782513300 | 20.89 | 0.08 | 0.38 | 20.9 | 21.045 | 20.55 | 413798 |
| 1782426900 | 20.81 | 0.09 | 0.43 | 20.81 | 21.03 | 20.555 | 91199 |
| 1782340500 | 20.72 | -0.02 | -0.10 | 20.76 | 20.87 | 20.51 | 117277 |
| 1782254100 | 20.74 | 0.34 | 1.67 | 20.44 | 20.855 | 20.3417 | 216131 |
| 1782167700 | 20.4 | -0.05 | -0.24 | 20.45 | 20.65 | 20.38 | 93098 |
| 1781822100 | 20.45 | 0.13 | 0.64 | 20.47 | 20.69 | 20.315 | 146932 |
| 1781735700 | 20.32 | -0.19 | -0.93 | 20.51 | 20.74 | 20.29 | 134656 |
| 1781649300 | 20.51 | 0.03 | 0.15 | 20.54 | 20.68 | 20.36 | 121352 |
| 1781562900 | 20.48 | -0.89 | -4.16 | 21.4 | 21.45 | 20.44 | 165530 |
| 1781303700 | 21.37 | 0.45 | 2.15 | 20.99 | 21.4 | 20.775 | 135238 |
| 1781217300 | 20.92 | -0.13 | -0.62 | 21.05 | 21.26 | 20.84 | 175567 |
| 1781130900 | 21.05 | 0.52 | 2.53 | 20.55 | 21.1599 | 20.31 | 220335 |
| 1781044500 | 20.53 | -0.02 | -0.10 | 20.7 | 20.99 | 20.49 | 156594 |
| 1780958100 | 20.55 | 0.26 | 1.28 | 20.4 | 20.6 | 20.31 | 114833 |
| 1780698900 | 20.29 | -0.07 | -0.34 | 20.31 | 20.575 | 20.275 | 104564 |
| 1780612500 | 20.36 | 0.35 | 1.75 | 20.04 | 20.4 | 20.01 | 104578 |
| 1780526100 | 20.01 | -0.09 | -0.45 | 20.06 | 20.17 | 19.79 | 175644 |
| 1780439700 | 20.1 | 0.31 | 1.57 | 19.9 | 20.21 | 19.7422 | 153515 |
| 1780353300 | 19.79 | -0.16 | -0.80 | 19.95 | 20.03 | 19.75 | 152465 |
| 1780094100 | 19.95 | -0.45 | -2.21 | 20.46 | 20.46 | 19.87 | 162417 |
| 1780007700 | 20.4 | 0.19 | 0.94 | 20.23 | 20.555 | 20.11 | 166073 |
| 1779921300 | 20.21 | 0.02 | 0.10 | 20.01 | 20.425 | 20.01 | 88553 |
| 1779834900 | 20.19 | -0.02 | -0.10 | 20.25 | 20.41 | 20.08 | 156579 |
| 1779489300 | 20.21 | 0.13 | 0.65 | 20.24 | 20.32 | 20.09 | 104470 |
| 1779402900 | 20.08 | 0.26 | 1.31 | 19.71 | 20.11 | 19.5801 | 142746 |
| 1779316500 | 19.82 | 0.39 | 2.01 | 19.36 | 19.865 | 19.25 | 117338 |
| 1779230100 | 19.43 | 0.05 | 0.26 | 19.41 | 19.55 | 19.26 | 99273 |
| 1779143700 | 19.38 | 0.27 | 1.41 | 19.12 | 19.44 | 19.04 | 120974 |
| 1778884500 | 19.11 | -0.24 | -1.24 | 19.21 | 19.29 | 18.9 | 143184 |
| 1778798100 | 19.35 | -0.03 | -0.15 | 19.49 | 19.77 | 19.315 | 104661 |
| 1778711700 | 19.38 | 0.13 | 0.68 | 19.14 | 19.44 | 19.03 | 206175 |
| 1778625300 | 19.25 | -0.28 | -1.43 | 19.41 | 19.41 | 18.91 | 139418 |
| 1778538900 | 19.53 | -0.7 | -3.46 | 20.24 | 20.4208 | 19.53 | 209846 |
| 1778279700 | 20.23 | 0.85 | 4.39 | 19.38 | 20.25 | 19.38 | 235529 |
| 1778193300 | 19.38 | -0.24 | -1.22 | 19.49 | 19.73 | 18.55 | 203670 |
| 1778106900 | 19.62 | 0.12 | 0.62 | 19.74 | 19.915 | 19.55 | 295609 |
| 1778020500 | 19.5 | 0.83 | 4.45 | 18.67 | 19.69 | 18.67 | 355506 |
| 1777934100 | 18.67 | 0.11 | 0.59 | 18.58 | 18.93 | 18.4001 | 309424 |
| 1777674900 | 18.56 | 0.75 | 4.21 | 18 | 18.66 | 17.97 | 295795 |
| 1777588500 | 17.81 | 0.45 | 2.59 | 17.35 | 17.87 | 17.32 | 152709 |
| 1777502100 | 17.36 | -0.64 | -3.56 | 17.93 | 17.9733 | 17.16 | 149663 |
| 1777415700 | 18 | 0.65 | 3.75 | 17.47 | 18.02 | 17.425 | 276395 |
| 1777329300 | 17.35 | 0.39 | 2.30 | 16.91 | 17.42 | 16.91 | 228464 |
| 1777070100 | 16.96 | 0.23 | 1.37 | 16.68 | 17.09 | 16.6 | 192680 |
| 1776983700 | 16.73 | 0.21 | 1.27 | 16.61 | 16.81 | 16.470099 | 134407 |
| 1776897300 | 16.52 | -0.06 | -0.36 | 16.66 | 16.8015 | 16.399999 | 143390 |
| 1776810900 | 16.579999 | -0.48 | -2.81 | 16.61 | 16.98 | 16.5001 | 188589 |
| 1776724500 | 17.06 | 0.1 | 0.59 | 17.12 | 17.384 | 17.02 | 364205 |
| 1776465300 | 16.96 | 0.38 | 2.29 | 16.76 | 17.03 | 16.64 | 158744 |
| 1776378900 | 16.579999 | 0.03 | 0.18 | 16.55 | 16.718 | 16.489999 | 88527 |
| 1776292500 | 16.55 | -0.05 | -0.30 | 16.61 | 16.7 | 16.44 | 103424 |
| 1776206100 | 16.6 | 0.24 | 1.47 | 16.43 | 16.649999 | 16.39 | 106215 |
| 1776119700 | 16.36 | -0.03 | -0.18 | 16.34 | 16.48 | 16.1 | 169392 |
| 1775860500 | 16.39 | 0 | 0.00 | 16.37 | 16.55 | 16.28 | 100509 |
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.
