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 | 0.22 | 1.16525423729 | 18.88 | 20.265 | 18.435 | 93159 | 19.29428713 | CS |
| 4 | -0.9 | -4.5 | 20 | 20.27 | 17.06 | 81975 | 18.67689898 | CS |
| 12 | -3.24 | -14.503133393 | 22.34 | 26.03 | 17.06 | 71573 | 21.40149547 | CS |
| 26 | -6.15 | -24.3564356436 | 25.25 | 30.56 | 17.06 | 94377 | 24.24888115 | CS |
| 52 | -6.15 | -24.3564356436 | 25.25 | 30.56 | 17.06 | 94377 | 24.24888115 | CS |
| 156 | -6.15 | -24.3564356436 | 25.25 | 30.56 | 17.06 | 94377 | 24.24888115 | CS |
| 260 | -6.15 | -24.3564356436 | 25.25 | 30.56 | 17.06 | 94377 | 24.24888115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 18.81 | -0.74 | -3.79 | 19.71 | 20.22 | 18.745 | 109840 |
| 1782340500 | 19.55 | -0.12 | -0.61 | 19.53 | 20.16 | 19.3 | 79693 |
| 1782254100 | 19.67 | 0.33 | 1.71 | 19.28 | 20.265 | 19.14 | 74077 |
| 1782167700 | 19.34 | 0.64 | 3.42 | 18.88 | 19.73 | 18.435 | 109026 |
| 1781822100 | 18.7 | 0.5 | 2.75 | 18.36 | 19.145 | 18.32 | 144290 |
| 1781735700 | 18.2 | 0.64 | 3.64 | 17.61 | 18.5 | 17.06 | 108925 |
| 1781649300 | 17.56 | -1.38 | -7.29 | 18.58 | 18.81 | 17.56 | 103666 |
| 1781562900 | 18.94 | 0.5 | 2.71 | 18.74 | 19.67 | 18.3 | 143825 |
| 1781303700 | 18.44 | 0.35 | 1.93 | 17.92 | 18.655 | 17.92 | 57090 |
| 1781217300 | 18.09 | 0.12 | 0.67 | 18.02 | 18.38 | 17.98 | 77850 |
| 1781130900 | 17.97 | -0.22 | -1.21 | 18.21 | 19.1 | 17.93 | 84436 |
| 1781044500 | 18.19 | -0.55 | -2.93 | 19.16 | 19.28 | 18.18 | 70148 |
| 1780958100 | 18.74 | -0.04 | -0.21 | 18.9 | 19.17 | 17.935 | 77205 |
| 1780698900 | 18.78 | -0.69 | -3.54 | 19.56 | 20.25 | 18.37 | 77535 |
| 1780612500 | 19.47 | 0.91 | 4.90 | 18.56 | 20.01 | 18.53 | 58505 |
| 1780526100 | 18.56 | 0.2 | 1.09 | 18.1 | 18.775 | 18.065 | 47142 |
| 1780439700 | 18.36 | 0.04 | 0.22 | 17.89 | 18.54 | 17.6 | 44927 |
| 1780353300 | 18.32 | -0.94 | -4.88 | 19.2 | 19.525 | 18.18 | 44741 |
| 1780094100 | 19.26 | -0.58 | -2.92 | 20 | 20.27 | 19.0201 | 44595 |
| 1780007700 | 19.84 | -0.33 | -1.64 | 20.28 | 20.57 | 19.455 | 41441 |
| 1779921300 | 20.17 | -0.45 | -2.18 | 20.59 | 21.29 | 19.73 | 52056 |
| 1779834900 | 20.62 | -0.22 | -1.06 | 20.84 | 21.605 | 19.455 | 86581 |
| 1779489300 | 20.84 | -1.21 | -5.49 | 21.91 | 22.35 | 20.53 | 107187 |
| 1779402900 | 22.05 | 0.16 | 0.73 | 22.07 | 23.61 | 21.46 | 79877 |
| 1779316500 | 21.89 | 0.69 | 3.25 | 21.31 | 22.42 | 21.05 | 37955 |
| 1779230100 | 21.2 | -1.04 | -4.68 | 22.45 | 22.707 | 21.16 | 45175 |
| 1779143700 | 22.24 | -0.97 | -4.18 | 23.68 | 24.09 | 21.84 | 40672 |
| 1778884500 | 23.21 | -1.06 | -4.37 | 21.9 | 24.77 | 21.9 | 34910 |
| 1778798100 | 24.27 | 0.45 | 1.89 | 24.07 | 24.57 | 23.45 | 31140 |
| 1778711700 | 23.82 | -0.32 | -1.33 | 24.27 | 24.48 | 23.65 | 20333 |
| 1778625300 | 24.14 | 0.38 | 1.60 | 23.59 | 24.35 | 23.19 | 42725 |
| 1778538900 | 23.76 | 0.35 | 1.50 | 23.18 | 23.89 | 22.57 | 25564 |
| 1778279700 | 23.41 | -1.98 | -7.80 | 25.77 | 26.03 | 23.4 | 31489 |
| 1778193300 | 25.39 | 0.34 | 1.34 | 25.3 | 25.57 | 24.555 | 134546 |
| 1778106900 | 25.055 | 0.65 | 2.64 | 24.65 | 25.65 | 24.38 | 161621 |
| 1778020500 | 24.41 | 0 | 0.00 | 24.88 | 25.2 | 23.75 | 63870 |
| 1777934100 | 24.41 | 0.43 | 1.79 | 23.98 | 25.055 | 23.98 | 64398 |
| 1777674900 | 23.98 | 1.04 | 4.53 | 23.06 | 24.27 | 22.435 | 83518 |
| 1777588500 | 22.94 | 0.81 | 3.66 | 22.48 | 23.35 | 22.47 | 56837 |
| 1777502100 | 22.13 | -0.87 | -3.78 | 23.29 | 24.25 | 21.4 | 42979 |
| 1777415700 | 23 | -0.65 | -2.75 | 23.98 | 24.24 | 22.72 | 19148 |
| 1777329300 | 23.65 | 0.13 | 0.55 | 23.36 | 24.65 | 23.02 | 111084 |
| 1777070100 | 23.52 | -0.11 | -0.47 | 23.9 | 24 | 21.76 | 91543 |
| 1776983700 | 23.63 | -0.86 | -3.51 | 24.73 | 24.99 | 23.53 | 90638 |
| 1776897300 | 24.49 | 0.04 | 0.16 | 24.75 | 24.75 | 24.12 | 54815 |
| 1776810900 | 24.45 | -0.07 | -0.29 | 24.98 | 24.98 | 24.14 | 32771 |
| 1776724500 | 24.52 | -0.42 | -1.68 | 24.94 | 25.5 | 24.3 | 23094 |
| 1776465300 | 24.94 | -0.09 | -0.36 | 25.15 | 25.88 | 24.69 | 43798 |
| 1776378900 | 25.03 | 0.3 | 1.21 | 24.62 | 25.06 | 24.37 | 22074 |
| 1776292500 | 24.73 | 0.21 | 0.86 | 24.57 | 25.2935 | 24.13 | 28133 |
| 1776206100 | 24.52 | 0.65 | 2.72 | 24.1 | 25.28 | 23.51 | 90288 |
| 1776119700 | 23.87 | 3.12 | 15.04 | 20.45 | 24.1 | 20.36 | 124397 |
| 1775860500 | 20.75 | -0.47 | -2.21 | 21.35 | 21.7 | 20.6 | 81890 |
| 1775774100 | 21.22 | -1 | -4.50 | 21.86 | 22.85 | 21 | 62246 |
| 1775687700 | 22.22 | 1.15 | 5.46 | 21.35 | 22.3 | 21.02 | 147719 |
| 1775601300 | 21.07 | -1.58 | -6.98 | 22.19 | 22.65 | 20.15 | 90038 |
| 1775514900 | 22.65 | 0.19 | 0.85 | 22.34 | 22.98 | 21.4 | 123619 |
| 1775169300 | 22.46 | -1.98 | -8.10 | 24.1 | 24.58 | 21.38 | 137968 |
| 1775082900 | 24.44 | -1.47 | -5.67 | 25.77 | 27.225 | 24.28 | 86960 |
| 1774996500 | 25.91 | 2.54 | 10.87 | 23.59 | 26.44 | 23.34 | 72319 |
| 1774910100 | 23.37 | 0.76 | 3.36 | 22.6 | 23.395 | 22.14 | 67799 |
| 1774650900 | 22.61 | -2.59 | -10.28 | 24.63 | 24.63 | 21.29 | 95381 |
| 1774564500 | 25.2 | -0.02 | -0.08 | 24.6 | 25.78 | 24.6 | 87255 |
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.
