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 | -0.85 | -4.66520307355 | 18.22 | 18.675 | 16.98 | 18426114 | 17.78949695 | CS |
| 4 | -3.83 | -18.0660377358 | 21.2 | 23.57 | 16.98 | 23488179 | 19.59522991 | CS |
| 12 | -4.52 | -20.6486980356 | 21.89 | 24.87 | 16.98 | 19971939 | 21.27434379 | CS |
| 26 | -20.68 | -54.3495400788 | 38.05 | 40.9 | 16.98 | 18605011 | 24.63657174 | CS |
| 52 | -50.135 | -74.2685726983 | 67.505 | 91.45 | 16.98 | 16831416 | 37.87599286 | CS |
| 156 | -58.67 | -77.1567596002 | 76.04 | 141.53 | 16.98 | 9155735 | 54.35356098 | CS |
| 260 | -59.7 | -77.4620474893 | 77.07 | 141.53 | 16.98 | 7581704 | 57.22364462 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 17.33 | -0.37 | -2.09 | 17.54 | 17.88 | 16.98 | 15015757 |
| 1782340500 | 17.7 | -0.23 | -1.28 | 17.97 | 18.4 | 17.655 | 14224568 |
| 1782254100 | 17.93 | -0.09 | -0.50 | 17.68 | 18.22 | 17.21 | 23085049 |
| 1782167700 | 18.02 | -0.49 | -2.65 | 18.22 | 18.675 | 17.69 | 21380945 |
| 1781822100 | 18.51 | 0.35 | 1.93 | 18.06 | 18.565 | 17.77 | 50642671 |
| 1781735700 | 18.16 | -0.8 | -4.22 | 18.93 | 19.025 | 18.15 | 18717594 |
| 1781649300 | 18.96 | -0.31 | -1.61 | 19.225 | 19.47 | 18.715 | 17311717 |
| 1781562900 | 19.27 | -0.01 | -0.05 | 19.474 | 19.64 | 18.885 | 24038669 |
| 1781303700 | 19.28 | 0.38 | 2.01 | 18.77 | 19.99 | 18.3121 | 30952803 |
| 1781217300 | 18.9 | -0.39 | -2.02 | 19.09 | 19.23 | 18.37 | 19311963 |
| 1781130900 | 19.29 | -0.6 | -3.02 | 19.575 | 20.585 | 19.2 | 21331580 |
| 1781044500 | 19.89 | 0.46 | 2.37 | 19.165 | 20.1273 | 19.06 | 18669458 |
| 1780958100 | 19.43 | -0.52 | -2.61 | 19.6 | 19.99 | 19.1 | 23430922 |
| 1780698900 | 19.95 | -1.08 | -5.14 | 21.14 | 21.42 | 19.835 | 18182718 |
| 1780612500 | 21.03 | 0.47 | 2.29 | 20.95 | 21.91 | 20.54 | 19773159 |
| 1780526100 | 20.56 | -0.54 | -2.56 | 21 | 21.03 | 20.05 | 17577749 |
| 1780439700 | 21.1 | -2.12 | -9.13 | 22.53 | 22.6 | 21 | 21815614 |
| 1780353300 | 23.22 | 1.66 | 7.70 | 21.99 | 23.57 | 21.785 | 22922318 |
| 1780094100 | 21.56 | 0.41 | 1.94 | 21.2 | 22.155 | 20.9647 | 47890648 |
| 1780007700 | 21.15 | -1.14 | -5.11 | 21.27 | 21.76 | 20.8 | 21687065 |
| 1779921300 | 22.29 | 0.11 | 0.50 | 22.125 | 23.36 | 22.125 | 17318949 |
| 1779834900 | 22.18 | -0.2 | -0.89 | 22 | 22.56 | 21.75 | 16658705 |
| 1779489300 | 22.38 | 1.1 | 5.17 | 21.35 | 22.508 | 21.31 | 16280756 |
| 1779402900 | 21.28 | 0.26 | 1.24 | 20.9 | 21.41 | 20.62 | 10582170 |
| 1779316500 | 21.02 | -0.14 | -0.66 | 20.78 | 21.03 | 20.22 | 21256483 |
| 1779230100 | 21.16 | -1.11 | -4.98 | 22.57 | 23.2399 | 21.11 | 19855267 |
| 1779143700 | 22.27 | 1.12 | 5.30 | 21.02 | 22.5778 | 20.99 | 20453192 |
| 1778884500 | 21.15 | 0.74 | 3.63 | 20.47 | 21.17 | 20.4 | 17555955 |
| 1778798100 | 20.41 | -0.08 | -0.39 | 20.44 | 20.64 | 20.035 | 13969204 |
| 1778711700 | 20.49 | -0.65 | -3.07 | 20.895 | 20.895 | 19.83 | 18800389 |
| 1778625300 | 21.14 | -0.38 | -1.77 | 21.765 | 21.88 | 21.035 | 16786277 |
| 1778538900 | 21.52 | -1.56 | -6.76 | 22.75 | 22.89 | 20.835 | 21706535 |
| 1778279700 | 23.08 | -0.41 | -1.75 | 21.01 | 23.105 | 20.7251 | 41249338 |
| 1778193300 | 23.49 | -0.52 | -2.17 | 24.08 | 24.66 | 23.37 | 42667885 |
| 1778106900 | 24.01 | -0.6 | -2.44 | 24.82 | 24.85 | 23.87 | 15412101 |
| 1778020500 | 24.61 | 0.51 | 2.12 | 24.01 | 24.72 | 23.37 | 19593673 |
| 1777934100 | 24.1 | -0.14 | -0.58 | 24.58 | 24.8364 | 23.91 | 12376337 |
| 1777674900 | 24.24 | 0.65 | 2.76 | 24.31 | 24.87 | 24.02 | 17015933 |
| 1777588500 | 23.59 | -0.78 | -3.20 | 23.87 | 23.91 | 23.15 | 14648694 |
| 1777502100 | 24.37 | 1.14 | 4.91 | 23.59 | 24.5075 | 23.45 | 20310455 |
| 1777415700 | 23.23 | 0.09 | 0.39 | 23.04 | 23.6899 | 22.91 | 10832932 |
| 1777329300 | 23.14 | -0.83 | -3.46 | 23.25 | 23.91 | 22.86 | 15579149 |
| 1777070100 | 23.97 | 1.35 | 5.97 | 23.64 | 24.17 | 22.98 | 20962607 |
| 1776983700 | 22.62 | -0.94 | -3.99 | 23.26 | 23.28 | 22.13 | 13273376 |
| 1776897300 | 23.56 | 0.36 | 1.55 | 23.43 | 23.67 | 23.2001 | 11885532 |
| 1776810900 | 23.2 | -0.85 | -3.53 | 23.925 | 24.0637 | 22.925 | 19387175 |
| 1776724500 | 24.05 | 1.58 | 7.03 | 22.27 | 24.315 | 22.25 | 20945960 |
| 1776465300 | 22.47 | -0.29 | -1.27 | 23.066 | 23.42 | 22.3 | 19564751 |
| 1776378900 | 22.76 | 0.38 | 1.70 | 22.77 | 23.39 | 22.62 | 17667400 |
| 1776292500 | 22.38 | 1.36 | 6.47 | 21.43 | 22.55 | 21.3 | 15194118 |
| 1776206100 | 21.02 | -0.2 | -0.94 | 21.33 | 21.92 | 20.925 | 12544268 |
| 1776119700 | 21.22 | 1.13 | 5.62 | 20.15 | 21.285 | 20.12 | 14825224 |
| 1775860500 | 20.09 | -0.52 | -2.52 | 20.7 | 21.02 | 19.97 | 12573712 |
| 1775774100 | 20.61 | 0.36 | 1.78 | 20.21 | 20.69 | 19.74 | 19522576 |
| 1775687700 | 20.25 | -0.45 | -2.17 | 21.5 | 21.545 | 20.11 | 20826929 |
| 1775601300 | 20.7 | -1.51 | -6.80 | 22.11 | 22.54 | 20.375 | 21968617 |
| 1775514900 | 22.21 | 0.16 | 0.73 | 21.89 | 22.54 | 21.89 | 8166243 |
| 1775169300 | 22.05 | 0.07 | 0.32 | 21.74 | 22.525 | 21.455 | 12585899 |
| 1775082900 | 21.98 | -0.71 | -3.13 | 22.64 | 22.82 | 21.72 | 16488595 |
| 1774996500 | 22.69 | 0.68 | 3.09 | 22 | 23.3 | 21.98 | 21866388 |
| 1774910100 | 22.01 | 0.73 | 3.43 | 21.2 | 22.57 | 21.2 | 21049963 |
| 1774650900 | 21.28 | -0.46 | -2.12 | 21.61 | 21.62 | 21.0301 | 14781192 |
| 1774564500 | 21.74 | -0.23 | -1.05 | 21.76 | 22.36 | 21.585 | 14122450 |
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.
