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 | 0.34 | 1.75257731959 | 19.4 | 20.88 | 18.8 | 2231341 | 20.00566216 | CS |
| 4 | 3.54 | 21.8518518519 | 16.2 | 20.88 | 15.96 | 2696547 | 18.18781671 | CS |
| 12 | 4.8 | 32.1285140562 | 14.94 | 20.88 | 13.18 | 2631914 | 17.12578086 | CS |
| 26 | -12.09 | -37.9830348728 | 31.83 | 34.29 | 13.18 | 2273099 | 20.10463195 | CS |
| 52 | 2.82 | 16.6666666667 | 16.92 | 34.29 | 13.18 | 1721579 | 21.86983847 | CS |
| 156 | -3.65 | -15.6049593844 | 23.39 | 34.29 | 9.9 | 1248267 | 19.45086317 | CS |
| 260 | 2.17 | 12.3505976096 | 17.57 | 39 | 9.47 | 914893 | 20.08233984 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 19.74 | -0.46 | -2.28 | 20.19 | 20.19 | 19.32 | 1431817 |
| 1783636500 | 20.2 | 0.34 | 1.71 | 19.71 | 20.24 | 19.6421 | 2002602 |
| 1783550100 | 19.86 | -0.61 | -2.98 | 20.23 | 20.36 | 19.47 | 1720573 |
| 1783463700 | 20.47 | 1.48 | 7.79 | 19.22 | 20.88 | 19.17 | 3476424 |
| 1783377300 | 18.99 | -0.41 | -2.11 | 19.4 | 19.56 | 18.8 | 1725765 |
| 1783031700 | 19.4 | 0.92 | 4.98 | 18.69 | 19.42 | 18.51 | 1950268 |
| 1782945300 | 18.48 | 0.11 | 0.60 | 18.95 | 19.34 | 18.425 | 3266774 |
| 1782858900 | 18.37 | -0.42 | -2.24 | 18.98 | 19.1899 | 18.18 | 3455308 |
| 1782772500 | 18.79 | 0.89 | 4.97 | 19.37 | 19.53 | 18.24 | 7597541 |
| 1782513300 | 17.9 | 0.51 | 2.93 | 17.41 | 18.38 | 17.38 | 5708052 |
| 1782426900 | 17.39 | 0.07 | 0.40 | 17.31 | 17.715 | 17.2842 | 1878245 |
| 1782340500 | 17.32 | 0.04 | 0.23 | 17.5 | 17.775 | 17.16 | 1269032 |
| 1782254100 | 17.28 | -0.35 | -1.99 | 17.29 | 17.725 | 17.25 | 1665765 |
| 1782167700 | 17.63 | 1 | 6.01 | 16.93 | 18.18 | 16.93 | 2549456 |
| 1781822100 | 16.629999 | -0.08 | -0.48 | 17.14 | 17.44 | 16.454999 | 4028734 |
| 1781735700 | 16.71 | 0.73 | 4.57 | 16.079999 | 16.835 | 16.07 | 2029894 |
| 1781649300 | 15.98 | -0.32 | -1.96 | 16.29 | 16.445 | 15.96 | 1260601 |
| 1781562900 | 16.3 | -0.05 | -0.31 | 16.579999 | 16.719999 | 16.07 | 1707496 |
| 1781303700 | 16.35 | 0.21 | 1.30 | 16.2 | 16.68 | 16.18 | 1245322 |
| 1781217300 | 16.14 | 0.37 | 2.35 | 15.75 | 16.2207 | 15.62 | 1529233 |
| 1781130900 | 15.77 | -0.54 | -3.31 | 16.2 | 16.5 | 15.5 | 1417490 |
| 1781044500 | 16.309999 | 0.58 | 3.69 | 15.96 | 16.469999 | 15.666 | 1174999 |
| 1780958100 | 15.73 | -0.05 | -0.32 | 16.05 | 16.4767 | 15.695 | 1096920 |
| 1780698900 | 15.78 | -0.79 | -4.77 | 16.57 | 16.88 | 15.575 | 1783402 |
| 1780612500 | 16.57 | 0.22 | 1.35 | 16.54 | 17.0599 | 16.3668 | 1195104 |
| 1780526100 | 16.35 | 0.48 | 3.02 | 15.79 | 16.399999 | 15.75 | 1685584 |
| 1780439700 | 15.87 | -1.09 | -6.43 | 16.579999 | 16.7572 | 15.74 | 2408797 |
| 1780353300 | 16.96 | -0.66 | -3.75 | 17.44 | 17.6 | 16.6 | 1367358 |
| 1780094100 | 17.62 | 0.17 | 0.97 | 17.36 | 17.63 | 17.18 | 1395936 |
| 1780007700 | 17.45 | 0.19 | 1.10 | 17.28 | 17.535 | 17.15 | 879309 |
| 1779921300 | 17.26 | 0.26 | 1.53 | 17.27 | 17.48 | 17.025 | 1156495 |
| 1779834900 | 17 | -0.24 | -1.39 | 18 | 18 | 16.87 | 1488363 |
| 1779489300 | 17.24 | -0.45 | -2.54 | 17.72 | 18.2 | 17.161 | 2859818 |
| 1779402900 | 17.69 | 0.06 | 0.34 | 17.38 | 17.85 | 17.14 | 1530461 |
| 1779316500 | 17.63 | 1.66 | 10.39 | 16 | 17.73 | 15.985 | 3535892 |
| 1779230100 | 15.97 | -0.13 | -0.81 | 16.11 | 16.2 | 15.78 | 1796040 |
| 1779143700 | 16.1 | -0.72 | -4.28 | 16.67 | 16.77 | 15.65 | 2361669 |
| 1778884500 | 16.82 | -0.61 | -3.50 | 17.26 | 17.38 | 16.71 | 1614059 |
| 1778798100 | 17.43 | 0.39 | 2.29 | 17.57 | 17.9 | 17.07 | 2120024 |
| 1778711700 | 17.04 | 0.18 | 1.07 | 16.739999 | 17.27 | 16.4525 | 2214789 |
| 1778625300 | 16.86 | -0.34 | -1.98 | 17.22 | 17.341 | 16.71 | 2450911 |
| 1778538900 | 17.2 | 0.59 | 3.55 | 17 | 17.84 | 16.739999 | 3205748 |
| 1778279700 | 16.61 | -0.39 | -2.29 | 17 | 17.14 | 16.42 | 4372539 |
| 1778193300 | 17 | -0.53 | -3.02 | 17.56 | 17.57 | 16.88 | 11274187 |
| 1778106900 | 17.53 | -1.22 | -6.51 | 18.5 | 18.51 | 17.09 | 7760339 |
| 1778020500 | 18.75 | 4.69 | 33.36 | 19.07 | 20 | 15.31 | 16126422 |
| 1777934100 | 14.06 | 0.64 | 4.77 | 13.4 | 14.26 | 13.384 | 1216910 |
| 1777674900 | 13.42 | -0.06 | -0.45 | 13.5 | 13.67 | 13.24 | 1461614 |
| 1777588500 | 13.48 | 0.18 | 1.35 | 13.4 | 13.65 | 13.22 | 1229384 |
| 1777502100 | 13.3 | -0.31 | -2.28 | 13.43 | 13.55 | 13.18 | 981039 |
| 1777415700 | 13.61 | 0.11 | 0.81 | 13.5 | 13.99 | 13.325 | 3394724 |
| 1777329300 | 13.5 | -0.23 | -1.68 | 13.68 | 13.92 | 13.32 | 2320007 |
| 1777070100 | 13.73 | -0.5 | -3.51 | 14.41 | 14.49 | 13.56 | 1052429 |
| 1776983700 | 14.23 | -0.1 | -0.70 | 14.33 | 14.59 | 14 | 1269078 |
| 1776897300 | 14.33 | 0.05 | 0.35 | 14.41 | 14.56 | 14.14 | 1400306 |
| 1776810900 | 14.28 | -0.4 | -2.72 | 14.68 | 14.85 | 14.155 | 2076963 |
| 1776724500 | 14.68 | -0.12 | -0.81 | 14.68 | 15.15 | 14.52 | 1694792 |
| 1776465300 | 14.8 | 0.14 | 0.95 | 14.94 | 15.15 | 14.7 | 1582097 |
| 1776378900 | 14.66 | -0.22 | -1.48 | 14.96 | 15.1399 | 14.61 | 1611822 |
| 1776292500 | 14.88 | -0.31 | -2.04 | 15.21 | 15.3369 | 14.76 | 1366554 |
| 1776206100 | 15.19 | 0.39 | 2.64 | 14.97 | 15.32 | 14.61 | 1720681 |
| 1776119700 | 14.8 | -0.15 | -1.00 | 15.09 | 15.25 | 14.7 | 1860526 |
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.
