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 | 1.79 | 9.84057174272 | 18.19 | 20.005 | 17.26 | 2700675 | 18.39954538 | CS |
| 4 | 0.59 | 3.04280556988 | 19.39 | 21.96 | 17.26 | 2422466 | 19.11506645 | CS |
| 12 | -3.69 | -15.5893536122 | 23.67 | 27.1721 | 17.26 | 2555355 | 20.975126 | CS |
| 26 | -12.95 | -39.3258426966 | 32.93 | 34.65 | 17.26 | 2501672 | 23.73117659 | CS |
| 52 | -19.07 | -48.8348271447 | 39.05 | 41.47 | 17.26 | 2422435 | 30.09670763 | CS |
| 156 | -1.02 | -4.85714285714 | 21 | 47.31 | 17.26 | 1909310 | 31.86171688 | CS |
| 260 | -1.02 | -4.85714285714 | 21 | 47.31 | 17.26 | 1909310 | 31.86171688 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 18.96 | -0.04 | -0.21 | 18.98 | 19.12 | 18.73 | 1974852 |
| 1782340500 | 19 | 0.59 | 3.20 | 18.34 | 19.13 | 18.34 | 2703883 |
| 1782254100 | 18.41 | 1.1 | 6.35 | 17.6 | 18.66 | 17.6 | 3583493 |
| 1782167700 | 17.31 | -1.16 | -6.28 | 18.19 | 18.585 | 17.26 | 2540398 |
| 1781822100 | 18.47 | 0.22 | 1.21 | 18.18 | 18.64 | 17.86 | 3747324 |
| 1781735700 | 18.25 | -0.13 | -0.71 | 18.34 | 18.895 | 17.75 | 4407335 |
| 1781649300 | 18.38 | -0.17 | -0.92 | 18.61 | 18.75 | 18.2475 | 1623539 |
| 1781562900 | 18.55 | -0.2 | -1.07 | 18.75 | 19.4 | 18.48 | 1709831 |
| 1781303700 | 18.75 | 0.3 | 1.63 | 18.42 | 18.825 | 18.29 | 1553640 |
| 1781217300 | 18.45 | -0.35 | -1.86 | 18.62 | 18.86 | 18.06 | 1667236 |
| 1781130900 | 18.8 | -0.37 | -1.93 | 18.86 | 19.16 | 18.57 | 2232764 |
| 1781044500 | 19.17 | 0.19 | 1.00 | 18.91 | 19.6 | 18.71 | 1879747 |
| 1780958100 | 18.98 | -1.02 | -5.10 | 20.01 | 20.12 | 18.8499 | 3292700 |
| 1780698900 | 20 | -0.22 | -1.09 | 20.4 | 20.69 | 19.91 | 1216432 |
| 1780612500 | 20.22 | 0.7 | 3.56 | 20.05 | 20.66 | 19.71 | 1674780 |
| 1780526100 | 19.525 | -1.3 | -6.22 | 20.6 | 20.74 | 19.25 | 2449817 |
| 1780439700 | 20.82 | -1.1 | -5.02 | 21.29 | 21.61 | 20.77 | 2242458 |
| 1780353300 | 21.92 | 2.01 | 10.10 | 20.27 | 21.96 | 20.27 | 3329486 |
| 1780094100 | 19.91 | 0.52 | 2.68 | 19.39 | 20.03 | 19.25 | 2197063 |
| 1780007700 | 19.39 | 0.33 | 1.73 | 19.27 | 19.63 | 18.85 | 2025958 |
| 1779921300 | 19.06 | -0.66 | -3.35 | 19.69 | 19.985 | 18.98 | 2716450 |
| 1779834900 | 19.72 | 0.15 | 0.77 | 19.51 | 19.86 | 19.24 | 2869074 |
| 1779489300 | 19.57 | 0.73 | 3.90 | 18.855 | 19.58 | 18.74 | 2132910 |
| 1779402900 | 18.835 | -0.38 | -1.95 | 19.18 | 19.18 | 18.66 | 1495021 |
| 1779316500 | 19.21 | -0.39 | -1.99 | 19.31 | 19.515 | 18.919326 | 2573060 |
| 1779230100 | 19.6 | 1.05 | 5.66 | 19.56 | 20.39 | 19.235 | 3071745 |
| 1779143700 | 18.55 | 0.62 | 3.46 | 18.05 | 18.9 | 18.02 | 2477437 |
| 1778884500 | 17.93 | -0.9 | -4.78 | 18.8 | 19.26 | 17.89 | 2151917 |
| 1778798100 | 18.83 | 0.14 | 0.75 | 18.77 | 18.9501 | 18.19 | 2847468 |
| 1778711700 | 18.69 | -0.7 | -3.61 | 19.27 | 19.27 | 18.62 | 2500951 |
| 1778625300 | 19.39 | -0.51 | -2.56 | 20.13 | 20.16 | 19.37 | 1951923 |
| 1778538900 | 19.9 | -1.48 | -6.92 | 21.185 | 21.2382 | 19.729 | 2120886 |
| 1778279700 | 21.38 | 0.37 | 1.76 | 20.78 | 21.48 | 20.58 | 1897823 |
| 1778193300 | 21.01 | 1.11 | 5.58 | 20.2 | 21.34 | 20.2 | 2921595 |
| 1778106900 | 19.9 | -0.72 | -3.49 | 20.75 | 20.8 | 19.78 | 2467596 |
| 1778020500 | 20.62 | -0.26 | -1.25 | 20.72 | 21 | 20.35 | 2697231 |
| 1777934100 | 20.88 | -0.07 | -0.33 | 21.05 | 21.6 | 20.66 | 3020290 |
| 1777674900 | 20.95 | -0.43 | -1.99 | 22.03 | 22.7 | 20.93 | 5102896 |
| 1777588500 | 21.375 | -3.9 | -15.41 | 23.725 | 23.775 | 20.35 | 8047442 |
| 1777502100 | 25.27 | 0.04 | 0.16 | 25.23 | 25.33 | 24.53 | 1619488 |
| 1777415700 | 25.23 | -0.47 | -1.83 | 25.93 | 26.32 | 25.175 | 2602743 |
| 1777329300 | 25.7 | 0.28 | 1.10 | 25.23 | 25.75 | 25.19 | 1679445 |
| 1777070100 | 25.42 | 0.57 | 2.29 | 24.85 | 25.6765 | 24.53 | 1885002 |
| 1776983700 | 24.85 | -0.51 | -2.01 | 24.8 | 24.97 | 24.045 | 1863822 |
| 1776897300 | 25.36 | -0.51 | -1.97 | 26.225 | 26.225 | 25.12 | 3428915 |
| 1776810900 | 25.87 | -0.84 | -3.14 | 26.85 | 27.1721 | 25.74 | 2121342 |
| 1776724500 | 26.71 | 0.91 | 3.53 | 25.56 | 26.73 | 25.44 | 1816504 |
| 1776465300 | 25.8 | 0.48 | 1.90 | 25.85 | 26.4 | 25.69 | 3013248 |
| 1776378900 | 25.32 | 0.64 | 2.59 | 24.98 | 25.99 | 24.81 | 3749748 |
| 1776292500 | 24.68 | 2.25 | 10.03 | 22.72 | 24.76 | 22.52 | 3669502 |
| 1776206100 | 22.43 | 0.27 | 1.22 | 22.33 | 22.99 | 22.15 | 2173288 |
| 1776119700 | 22.16 | 0.66 | 3.07 | 21.45 | 22.19 | 21.2201 | 2903563 |
| 1775860500 | 21.5 | -0.31 | -1.42 | 21.56 | 21.65 | 20.935 | 1937438 |
| 1775774100 | 21.81 | -0.84 | -3.71 | 22.71 | 23.32 | 21.09 | 2475015 |
| 1775687700 | 22.65 | -0.21 | -0.92 | 23.805 | 23.805 | 22.47 | 2848549 |
| 1775601300 | 22.86 | -0.77 | -3.26 | 23.37 | 23.82 | 22.8 | 1689073 |
| 1775514900 | 23.63 | -0.11 | -0.46 | 23.67 | 23.99 | 23.1101 | 1063131 |
| 1775169300 | 23.74 | -0.03 | -0.13 | 23.77 | 24.71 | 23.435 | 1595147 |
| 1775082900 | 23.77 | -0.34 | -1.41 | 24.16 | 24.485 | 23.68 | 1798700 |
| 1774996500 | 24.11 | 0.65 | 2.77 | 23.4 | 24.27 | 22.85 | 2297171 |
| 1774910100 | 23.46 | -0.08 | -0.34 | 23.61 | 24.305 | 23.25 | 1865299 |
| 1774650900 | 23.54 | -1.31 | -5.27 | 24.52 | 24.8 | 23.52 | 2358864 |
| 1774564500 | 24.85 | 0.71 | 2.94 | 23.92 | 25.01 | 23.92 | 2234218 |
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.
