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 | 1.13 | 7.07133917397 | 15.98 | 18.96 | 15.69 | 9036304 | 17.73175935 | SP |
| 4 | -3.18 | -15.6727451947 | 20.29 | 22.09 | 15.6201 | 8091366 | 18.36772153 | SP |
| 12 | -4.07 | -19.2162417375 | 21.18 | 24.56 | 15.51 | 9542564 | 19.10226154 | SP |
| 26 | -2.08 | -10.8389786347 | 19.19 | 29.48 | 15.51 | 10701217 | 20.57221733 | SP |
| 52 | -3.15 | -15.5478775913 | 20.26 | 29.48 | 7.15 | 21195790 | 15.80281948 | SP |
| 156 | -13.46 | -44.0300948642 | 30.57 | 72.975 | 6.59 | 12964086 | 20.52219504 | SP |
| 260 | -33.43 | -66.145627226 | 50.54 | 93.89 | 6.59 | 10185803 | 21.76818991 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 18.25 | 0.8 | 4.58 | 17.765 | 18.54 | 17.765 | 5298593 |
| 1783463700 | 17.45 | 1.27 | 7.85 | 16.39 | 17.54 | 16.2 | 7100627 |
| 1783377300 | 16.18 | -2.5 | -13.38 | 18.28 | 18.9396 | 16.155 | 9304878 |
| 1783031700 | 18.68 | 2.47 | 15.24 | 15.98 | 18.96 | 15.69 | 14441116 |
| 1782945300 | 16.21 | -0.42 | -2.53 | 16.5 | 16.77 | 15.6201 | 10180501 |
| 1782858900 | 16.629999 | -0.7 | -4.04 | 17.8 | 17.8 | 16.26 | 9194137 |
| 1782772500 | 17.33 | -3.57 | -17.08 | 20.62 | 20.88 | 17.1601 | 8412137 |
| 1782513300 | 20.9 | -0.43 | -2.02 | 21.9 | 22.09 | 19.925 | 5834619 |
| 1782426900 | 21.33 | 0.02 | 0.09 | 21.35 | 21.78 | 20.9 | 4184366 |
| 1782340500 | 21.31 | 0.68 | 3.30 | 20.82 | 21.565 | 20.325 | 4816549 |
| 1782254100 | 20.63 | 2.14 | 11.57 | 19.63 | 20.8684 | 19.62 | 5363071 |
| 1782167700 | 18.49 | -0.42 | -2.22 | 19.45 | 19.48 | 17.585 | 8990845 |
| 1781822100 | 18.91 | -0.38 | -1.97 | 19.16 | 20.44 | 18.72 | 6798131 |
| 1781735700 | 19.29 | 0.76 | 4.10 | 18.835 | 19.53 | 18.46 | 7642280 |
| 1781649300 | 18.53 | 0.57 | 3.17 | 18.59 | 18.89 | 17.87 | 7407909 |
| 1781562900 | 17.96 | -0.41 | -2.23 | 17.88 | 18.33 | 17.57 | 9370900 |
| 1781303700 | 18.37 | -0.73 | -3.82 | 19.09 | 20.2796 | 18.36 | 11822673 |
| 1781217300 | 19.1 | -1.92 | -9.13 | 20.29 | 21.11 | 18.29 | 9481248 |
| 1781130900 | 21.02 | 1.48 | 7.57 | 20.06 | 21.54 | 19.495 | 8826010 |
| 1781044500 | 19.54 | 1.12 | 6.08 | 18.24 | 20.6314 | 17.57 | 9647092 |
| 1780958100 | 18.42 | -1.85 | -9.13 | 19.75 | 19.87 | 18.01 | 8608916 |
| 1780698900 | 20.27 | 2.36 | 13.18 | 17.74 | 20.47 | 17.39 | 8504472 |
| 1780612500 | 17.91 | 0.43 | 2.46 | 17.79 | 18.02 | 17.27 | 5848221 |
| 1780526100 | 17.48 | 0.01 | 0.06 | 17.88 | 18.1 | 16.67 | 7905634 |
| 1780439700 | 17.47 | -0.68 | -3.75 | 17.94 | 18.35 | 17.43 | 6672646 |
| 1780353300 | 18.15 | 1.51 | 9.07 | 17.26 | 18.18 | 17.11 | 6668307 |
| 1780094100 | 16.64 | 0.47 | 2.91 | 16.329999 | 17.18 | 16.248899 | 7930941 |
| 1780007700 | 16.17 | -0.12 | -0.74 | 16.489999 | 16.59 | 16.03 | 6040844 |
| 1779921300 | 16.29 | -0.53 | -3.15 | 16.09 | 16.66 | 15.88 | 9777165 |
| 1779834900 | 16.82 | -0.61 | -3.50 | 17.08 | 17.41 | 16.675 | 10106446 |
| 1779489300 | 17.43 | -0.68 | -3.75 | 17.7 | 17.9 | 16.9499 | 10764032 |
| 1779402900 | 18.11 | -0.06 | -0.33 | 17.71 | 18.55 | 17.32 | 8079706 |
| 1779316500 | 18.17 | -1.25 | -6.44 | 19.08 | 19.2 | 18.15 | 8375666 |
| 1779230100 | 19.42 | 0.55 | 2.91 | 19.52 | 20.39 | 19.28 | 9746028 |
| 1779143700 | 18.87 | 1.03 | 5.77 | 18.08 | 19.2701 | 17.94 | 14820476 |
| 1778884500 | 17.84 | 1.55 | 9.52 | 16.98 | 17.86 | 16.93 | 10440333 |
| 1778798100 | 16.29 | 0.14 | 0.87 | 16.059999 | 16.445699 | 15.66 | 10582710 |
| 1778711700 | 16.149999 | -0.92 | -5.39 | 16.81 | 17.33 | 15.51 | 17256107 |
| 1778625300 | 17.07 | 0.86 | 5.31 | 16.485 | 17.88 | 16.03 | 13864893 |
| 1778538900 | 16.21 | -1.39 | -7.90 | 18.08 | 18.54 | 15.88 | 18273367 |
| 1778279700 | 17.6 | -1.53 | -8.00 | 18.66 | 18.66 | 17.325 | 15773317 |
| 1778193300 | 19.13 | -1.35 | -6.59 | 19.54 | 20.1 | 18.7 | 12013959 |
| 1778106900 | 20.48 | -1 | -4.66 | 21.87 | 22.07 | 20.14 | 7598335 |
| 1778020500 | 21.48 | 0.35 | 1.66 | 20.865 | 21.5203 | 20.12 | 6246485 |
| 1777934100 | 21.13 | -0.18 | -0.84 | 21.41 | 21.97 | 20.91 | 6889469 |
| 1777674900 | 21.31 | -1.08 | -4.82 | 22.28 | 22.63 | 20.4993 | 10098510 |
| 1777588500 | 22.39 | -1.09 | -4.64 | 23.51 | 24.07 | 21.99 | 8391544 |
| 1777502100 | 23.48 | 0.38 | 1.65 | 23.17 | 23.825 | 23.07 | 6638069 |
| 1777415700 | 23.1 | 0.37 | 1.63 | 23.26 | 23.5 | 22.335 | 8315270 |
| 1777329300 | 22.73 | -0.32 | -1.39 | 23.58 | 24.56 | 22.51 | 9299305 |
| 1777070100 | 23.05 | -0.3 | -1.28 | 23.41 | 23.75 | 22.25 | 9672743 |
| 1776983700 | 23.35 | 1.51 | 6.91 | 23.175 | 23.9562 | 22.07 | 19584525 |
| 1776897300 | 21.84 | -0.08 | -0.36 | 21.85 | 22.06 | 21.185 | 10183592 |
| 1776810900 | 21.92 | 0.68 | 3.20 | 21.21 | 22.055 | 21.11 | 9203745 |
| 1776724500 | 21.24 | 0.83 | 4.07 | 20.24 | 21.68 | 19.8401 | 10825910 |
| 1776465300 | 20.41 | -1.33 | -6.12 | 20.93 | 21.44 | 19.465 | 15387671 |
| 1776378900 | 21.74 | 0.36 | 1.68 | 21.18 | 22.499 | 21.18 | 13419112 |
| 1776292500 | 21.38 | -3.86 | -15.29 | 24.885 | 25.23 | 21.02 | 23993537 |
| 1776206100 | 25.24 | -1.79 | -6.62 | 26.24 | 26.68 | 24.7101 | 10237400 |
| 1776119700 | 27.03 | -0.55 | -1.99 | 27.44 | 27.64 | 26.42 | 8792745 |
| 1775860500 | 27.58 | -0.52 | -1.85 | 27.98 | 28.57 | 27.38 | 7430584 |
| 1775774100 | 28.1 | -0.38 | -1.33 | 28.55 | 29.48 | 27.56 | 9821610 |
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.
