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 | 1.6575 | 9.97892835641 | 16.61 | 18.5 | 16.61 | 75225 | 18.01597029 | CS |
| 4 | -2.0525 | -10.1008858268 | 20.32 | 20.3975 | 15.61 | 56599 | 17.58193255 | CS |
| 12 | -0.5225 | -2.78073443321 | 18.79 | 23.15 | 15.61 | 30981 | 18.80668039 | CS |
| 26 | -3.2825 | -15.2320185615 | 21.55 | 23.15 | 15.61 | 26334 | 19.00783197 | CS |
| 52 | 0.6875 | 3.91069397042 | 17.58 | 24.61 | 15.61 | 28181 | 19.9679154 | CS |
| 156 | 10.0175 | 121.424242424 | 8.25 | 24.61 | 6.62 | 26379 | 16.56564872 | CS |
| 260 | 1.7775 | 10.7792601577 | 16.49 | 24.61 | 6.62 | 25912 | 14.91757851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 18.5 | 1.48 | 8.70 | 17.005 | 18.5 | 16.86 | 182510 |
| 1782427200 | 17.02 | -0.47 | -2.69 | 16.67 | 17.545 | 16.67 | 34022 |
| 1782340800 | 17.49 | -0.56 | -3.10 | 18.22 | 18.465 | 17.42 | 27582 |
| 1782254400 | 18.05 | 0.41 | 2.32 | 17.84 | 18.37 | 16.88 | 23619 |
| 1782168000 | 17.64 | 1.03 | 6.20 | 16.61 | 17.87 | 16.61 | 108391 |
| 1781822400 | 16.61 | 0.11 | 0.67 | 16.629999 | 16.721699 | 15.66 | 198903 |
| 1781736000 | 16.5 | 0.56 | 3.51 | 16 | 16.52 | 15.61 | 67416 |
| 1781649600 | 15.94 | -0.45 | -2.75 | 16.51 | 16.52 | 15.65 | 76698 |
| 1781563200 | 16.39 | -1.6 | -8.89 | 17.78 | 17.865 | 15.8 | 85295 |
| 1781304000 | 17.99 | -0.03 | -0.17 | 18.04 | 18.2 | 17.96 | 28370 |
| 1781217600 | 18.02 | 0 | 0.00 | 17.17 | 18.08 | 17.17 | 21369 |
| 1781131200 | 18.02 | -0.32 | -1.74 | 18.3 | 18.655 | 18.005 | 21612 |
| 1781044800 | 18.34 | -0.12 | -0.65 | 18.46 | 18.745 | 18.085 | 17844 |
| 1780958400 | 18.46 | -0.13 | -0.70 | 18.57 | 18.875 | 18.36 | 20075 |
| 1780699200 | 18.59 | -0.16 | -0.85 | 18.65 | 18.725 | 18.25 | 25653 |
| 1780612800 | 18.75 | -0.34 | -1.78 | 19.2 | 19.6056 | 18.57 | 40133 |
| 1780526400 | 19.09 | -1.3 | -6.38 | 19.82 | 20.12 | 19.08 | 49717 |
| 1780440000 | 20.39 | 0.33 | 1.65 | 19.93 | 20.39 | 19.52 | 20955 |
| 1780353600 | 20.06 | -0.34 | -1.67 | 20.32 | 20.3975 | 19.41 | 25217 |
| 1780094400 | 20.4 | 0.17 | 0.84 | 20.38 | 20.76 | 20.25 | 24369 |
| 1780008000 | 20.23 | 0.36 | 1.81 | 19.71 | 20.455 | 19.71 | 15776 |
| 1779921600 | 19.87 | -0.17 | -0.85 | 19.98 | 19.98 | 19.55 | 18988 |
| 1779835200 | 20.04 | 0.41 | 2.09 | 19.79 | 20.11 | 18.72 | 19246 |
| 1779489600 | 19.63 | 0.11 | 0.56 | 19.69 | 19.7 | 19.435 | 13439 |
| 1779403200 | 19.52 | -0.42 | -2.11 | 19.98 | 20.13 | 19.42 | 21350 |
| 1779316800 | 19.94 | 0.37 | 1.89 | 19.68 | 20 | 19.46 | 18967 |
| 1779230400 | 19.57 | -0.06 | -0.31 | 19.51 | 19.635 | 19.47 | 19355 |
| 1779144000 | 19.63 | 0.06 | 0.31 | 19.78 | 20.135 | 19.5 | 10691 |
| 1778884800 | 19.57 | -1.1 | -5.32 | 20.42 | 20.68 | 19.39 | 16126 |
| 1778798400 | 20.67 | -0.15 | -0.72 | 20.69 | 21.21 | 20.655 | 8119 |
| 1778712000 | 20.82 | -0.22 | -1.05 | 20.89 | 21.7 | 20.8 | 19185 |
| 1778625600 | 21.04 | -0.91 | -4.15 | 21.72 | 21.91 | 21.01 | 16885 |
| 1778539200 | 21.95 | -0.65 | -2.88 | 22.38 | 22.485 | 21.75 | 23242 |
| 1778280000 | 22.6 | -0.13 | -0.57 | 22.6 | 22.89 | 22.4 | 26026 |
| 1778193600 | 22.73 | -0.11 | -0.48 | 22.9 | 22.9 | 22.4 | 12773 |
| 1778107200 | 22.84 | 0.2 | 0.88 | 22.8 | 23.15 | 22.355 | 19521 |
| 1778020800 | 22.64 | 0.87 | 4.00 | 21.78 | 22.73 | 21.65 | 22499 |
| 1777934400 | 21.77 | -0.07 | -0.32 | 21.72 | 22.24 | 21.69 | 22339 |
| 1777675200 | 21.84 | 0.75 | 3.56 | 21.05 | 22.05 | 20.64 | 36043 |
| 1777588800 | 21.09 | 0.43 | 2.08 | 20.25 | 21.195 | 20.25 | 71564 |
| 1777502400 | 20.66 | 0.17 | 0.83 | 20.32 | 20.66 | 20.24 | 14338 |
| 1777416000 | 20.49 | 0.1 | 0.49 | 20.29 | 20.54 | 20.29 | 13729 |
| 1777329600 | 20.39 | 0.01 | 0.05 | 20.24 | 20.53 | 20.223 | 13880 |
| 1777070400 | 20.38 | 0.16 | 0.79 | 20.18 | 20.38 | 20.1716 | 13826 |
| 1776984000 | 20.22 | 0.03 | 0.15 | 20.94 | 20.94 | 20.13 | 14858 |
| 1776897600 | 20.19 | 0.11 | 0.55 | 20.15 | 20.21 | 19.99 | 9940 |
| 1776811200 | 20.08 | -0.36 | -1.76 | 20.31 | 20.4 | 19.8801 | 17078 |
| 1776724800 | 20.44 | 0.04 | 0.20 | 20.37 | 20.53 | 20.31 | 35953 |
| 1776465600 | 20.4 | 0.55 | 2.77 | 20 | 20.44 | 19.89 | 20893 |
| 1776379200 | 19.85 | 0.03 | 0.15 | 19.67 | 19.88 | 19.67 | 9736 |
| 1776292800 | 19.82 | 0.04 | 0.20 | 19.65 | 19.86 | 19.51 | 10945 |
| 1776206400 | 19.78 | 0.24 | 1.23 | 19.53 | 19.78 | 19.4 | 13330 |
| 1776120000 | 19.54 | 0.18 | 0.93 | 19.19 | 19.56 | 19.17 | 14084 |
| 1775860800 | 19.36 | 0.14 | 0.73 | 19.12 | 19.36 | 19.12 | 15697 |
| 1775774400 | 19.22 | 0.02 | 0.10 | 19.21 | 19.27 | 19.02 | 15561 |
| 1775688000 | 19.2 | 0.14 | 0.73 | 19.26 | 19.32 | 19.06 | 13284 |
| 1775601600 | 19.06 | 0.05 | 0.26 | 18.9 | 19.79 | 18.9 | 9449 |
| 1775515200 | 19.01 | 0.15 | 0.80 | 18.79 | 19.24 | 18.79 | 8418 |
| 1775169600 | 18.86 | -0.32 | -1.67 | 19.17 | 19.47 | 18.64 | 15485 |
| 1775083200 | 19.18 | -0.14 | -0.72 | 19.36 | 19.44 | 19.18 | 15678 |
| 1774996800 | 19.32 | 0.4 | 2.11 | 19.12 | 19.35 | 18.92 | 17800 |
| 1774910400 | 18.92 | 0.1 | 0.53 | 18.93 | 19.3099 | 18.75 | 16498 |
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.
