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 | -0.24 | -1.246105919 | 19.26 | 19.35 | 18.69 | 106399 | 19.06312902 | CS |
| 4 | 1.86 | 10.8391608392 | 17.16 | 19.56 | 16.61 | 170676 | 17.96428491 | CS |
| 12 | -0.1 | -0.523012552301 | 19.12 | 20.29 | 16.19 | 123289 | 17.78692328 | CS |
| 26 | -0.68 | -3.45177664975 | 19.7 | 21.2 | 16.19 | 130778 | 18.52546678 | CS |
| 52 | 1.09 | 6.07919687674 | 17.93 | 26.36 | 16.19 | 135255 | 19.71179378 | CS |
| 156 | 1.43 | 8.12961910176 | 17.59 | 26.36 | 15.775 | 141711 | 19.25306264 | CS |
| 260 | 1.43 | 8.12961910176 | 17.59 | 26.36 | 15.775 | 141711 | 19.25306264 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 19.02 | -0.14 | -0.73 | 19.21 | 19.21 | 18.845 | 43131 |
| 1783636800 | 19.16 | 0.11 | 0.58 | 18.85 | 19.195 | 18.755 | 116583 |
| 1783550400 | 19.05 | -0.1 | -0.52 | 19.11 | 19.29 | 18.88 | 68802 |
| 1783464000 | 19.15 | 0.42 | 2.24 | 18.86 | 19.35 | 18.69 | 165789 |
| 1783377600 | 18.73 | -0.54 | -2.80 | 19.26 | 19.26 | 18.73 | 74423 |
| 1783032000 | 19.27 | 0.24 | 1.26 | 19.23 | 19.455 | 18.9 | 88776 |
| 1782945600 | 19.03 | 0.2 | 1.06 | 19 | 19.56 | 18.7801 | 102214 |
| 1782859200 | 18.83 | -0.28 | -1.47 | 18.88 | 19.24 | 18.59 | 88856 |
| 1782772800 | 19.11 | 0.39 | 2.08 | 18.63 | 19.34 | 18.495 | 90948 |
| 1782513600 | 18.72 | 1.02 | 5.76 | 17.81 | 18.76 | 17.78 | 489039 |
| 1782427200 | 17.7 | -0.34 | -1.88 | 18.11 | 18.11 | 17.56 | 135335 |
| 1782340800 | 18.04 | 0.08 | 0.45 | 17.78 | 18.3851 | 17.72 | 117135 |
| 1782254400 | 17.96 | 0.67 | 3.88 | 17.45 | 17.995 | 17.38 | 249933 |
| 1782168000 | 17.29 | 0.53 | 3.16 | 16.739999 | 17.56 | 16.739999 | 109046 |
| 1781822400 | 16.76 | -0.74 | -4.23 | 17.42 | 17.535 | 16.73 | 282393 |
| 1781736000 | 17.5 | 0.35 | 2.04 | 16.95 | 17.5 | 16.86 | 159138 |
| 1781649600 | 17.15 | 0.48 | 2.88 | 16.85 | 18.07 | 16.69 | 331656 |
| 1781563200 | 16.67 | -0.34 | -2.00 | 16.93 | 17.1306 | 16.61 | 217533 |
| 1781304000 | 17.01 | 0.15 | 0.89 | 17.16 | 17.445 | 16.88 | 184572 |
| 1781217600 | 16.86 | -0.14 | -0.82 | 17.01 | 17.25 | 16.71 | 96287 |
| 1781131200 | 17 | 0.25 | 1.49 | 16.85 | 17.26 | 16.739999 | 141943 |
| 1781044800 | 16.75 | -0.02 | -0.12 | 16.81 | 17.12 | 16.69 | 234504 |
| 1780958400 | 16.77 | -0.23 | -1.35 | 16.93 | 17.09 | 16.5894 | 87767 |
| 1780699200 | 17 | 0.64 | 3.91 | 16.44 | 17.06 | 16.28 | 106227 |
| 1780612800 | 16.36 | -0.23 | -1.39 | 16.68 | 17.095 | 16.25 | 115547 |
| 1780526400 | 16.59 | -0.17 | -1.01 | 16.51 | 16.635 | 16.29 | 170142 |
| 1780440000 | 16.76 | 0.16 | 0.96 | 16.21 | 16.76 | 16.21 | 178832 |
| 1780353600 | 16.6 | 0.24 | 1.47 | 16.28 | 16.69 | 16.19 | 141718 |
| 1780094400 | 16.36 | -0.24 | -1.45 | 16.579999 | 16.7 | 16.32 | 97328 |
| 1780008000 | 16.6 | -0.1 | -0.60 | 16.8 | 16.99 | 16.53 | 92215 |
| 1779921600 | 16.7 | 0.05 | 0.30 | 17.05 | 17.1188 | 16.64 | 108206 |
| 1779835200 | 16.649999 | -0.36 | -2.12 | 17.01 | 17.2 | 16.535 | 103548 |
| 1779489600 | 17.01 | 0.15 | 0.89 | 16.88 | 17.33 | 16.87 | 157084 |
| 1779403200 | 16.86 | 0.26 | 1.57 | 16.42 | 16.86 | 16.28 | 123659 |
| 1779316800 | 16.6 | 0.04 | 0.24 | 16.52 | 16.75 | 16.34 | 81018 |
| 1779230400 | 16.559999 | -0.37 | -2.19 | 16.7 | 17.16 | 16.41 | 109127 |
| 1779144000 | 16.93 | -0.14 | -0.82 | 16.94 | 17.27 | 16.86 | 52924 |
| 1778884800 | 17.07 | -0.01 | -0.06 | 17.01 | 17.42 | 16.83 | 89280 |
| 1778798400 | 17.08 | 0.21 | 1.24 | 16.87 | 17.398 | 16.87 | 89128 |
| 1778712000 | 16.87 | -2.73 | -13.93 | 18.25 | 18.86 | 16.69 | 279854 |
| 1778625600 | 19.6 | -0.19 | -0.96 | 19.69 | 19.93 | 19.455 | 71175 |
| 1778539200 | 19.79 | 0.06 | 0.30 | 19.73 | 20.19 | 19.53 | 83006 |
| 1778280000 | 19.73 | 0.06 | 0.31 | 19.49 | 19.88 | 19.19 | 66956 |
| 1778193600 | 19.67 | 0.36 | 1.86 | 19.56 | 19.68 | 19.3 | 62586 |
| 1778107200 | 19.31 | -0.31 | -1.58 | 19.59 | 19.87 | 19.1096 | 53247 |
| 1778020800 | 19.62 | 0.68 | 3.59 | 18.9 | 19.74 | 18.9 | 46606 |
| 1777934400 | 18.94 | -0.42 | -2.17 | 19.35 | 19.95 | 18.88 | 37736 |
| 1777675200 | 19.36 | -0.24 | -1.22 | 19.69 | 19.72 | 19.14 | 96176 |
| 1777588800 | 19.6 | 0.23 | 1.19 | 19.25 | 19.77 | 19.25 | 132574 |
| 1777502400 | 19.37 | -0.45 | -2.27 | 19.65 | 19.79 | 19.21 | 52173 |
| 1777416000 | 19.82 | 0.29 | 1.48 | 19.59 | 20.29 | 19.27 | 54971 |
| 1777329600 | 19.53 | -0.14 | -0.71 | 19.55 | 19.93 | 19.46 | 47605 |
| 1777070400 | 19.67 | 0.32 | 1.65 | 19.23 | 19.69 | 19.08 | 93285 |
| 1776984000 | 19.35 | 0.5 | 2.65 | 18.91 | 19.4799 | 18.85 | 64865 |
| 1776897600 | 18.85 | -0.14 | -0.74 | 19.01 | 19.15 | 18.7201 | 92020 |
| 1776811200 | 18.99 | -0.27 | -1.40 | 19.17 | 19.4 | 18.99 | 80014 |
| 1776724800 | 19.26 | -0.36 | -1.83 | 19.52 | 19.71 | 19.135 | 61634 |
| 1776465600 | 19.62 | 0.7 | 3.70 | 19.12 | 19.675 | 18.745 | 102326 |
| 1776379200 | 18.92 | 0.26 | 1.39 | 18.66 | 18.95 | 18.66 | 72194 |
| 1776292800 | 18.66 | 0.07 | 0.38 | 18.71 | 18.85 | 18.5 | 52662 |
| 1776206400 | 18.59 | 0.04 | 0.22 | 18.5 | 18.849 | 18.46 | 57295 |
| 1776120000 | 18.55 | 0.31 | 1.70 | 18.2 | 18.77 | 18.2 | 55346 |
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.
