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 | 1.95 | 10.6267029973 | 18.35 | 20.57 | 17.91 | 618811 | 19.70047056 | DR |
| 4 | 2.33 | 12.9660545353 | 17.97 | 20.57 | 17.55 | 904742 | 18.72772376 | DR |
| 12 | 1.48 | 7.86397449522 | 18.82 | 20.57 | 15.5737 | 710897 | 18.1812211 | DR |
| 26 | -2.07 | -9.25346446133 | 22.37 | 23.48 | 15.5737 | 723202 | 18.92791404 | DR |
| 52 | -6.46 | -24.1405082212 | 26.76 | 29.92 | 15.5737 | 530994 | 21.20578253 | DR |
| 156 | -9.66 | -32.2429906542 | 29.96 | 34.7 | 15.5737 | 483584 | 25.1832348 | DR |
| 260 | -41.48 | -67.1414697313 | 61.78 | 64.7 | 15.5737 | 578005 | 29.83248336 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 20.5 | 0.56 | 2.81 | 19.72 | 20.57 | 19.355 | 903068 |
| 1783550400 | 19.94 | 1.27 | 6.80 | 18.95 | 20.095 | 18.95 | 724063 |
| 1783464000 | 18.67 | 0.04 | 0.21 | 18.73 | 19.11 | 18.41 | 310350 |
| 1783377600 | 18.63 | 0.45 | 2.48 | 18.35 | 18.84 | 17.91 | 537761 |
| 1783032000 | 18.18 | -0.91 | -4.77 | 18.2 | 18.28 | 17.68 | 572396 |
| 1782945600 | 19.09 | 0.06 | 0.32 | 19.1 | 19.54 | 18.78 | 763107 |
| 1782859200 | 19.03 | 0.03 | 0.16 | 18.93 | 19.23 | 18.555 | 842668 |
| 1782772800 | 19 | 0.44 | 2.37 | 18.75 | 19.115 | 18.55 | 1147353 |
| 1782513600 | 18.56 | -0.22 | -1.17 | 18.54 | 18.9 | 18.53 | 1205403 |
| 1782427200 | 18.78 | -0.32 | -1.68 | 18.96 | 19.145 | 18.595 | 1285951 |
| 1782340800 | 19.1 | 0.73 | 3.97 | 18.32 | 19.14 | 18.17 | 1406110 |
| 1782254400 | 18.37 | -0.07 | -0.38 | 18.22 | 18.64 | 18.03 | 730543 |
| 1782168000 | 18.44 | 0.35 | 1.93 | 17.92 | 18.67 | 17.58 | 1509779 |
| 1781822400 | 18.09 | 0.18 | 1.01 | 17.98 | 18.35 | 17.8499 | 956378 |
| 1781736000 | 17.91 | -0.27 | -1.49 | 18.04 | 18.66 | 17.78 | 695301 |
| 1781649600 | 18.18 | -0.58 | -3.09 | 18.47 | 18.475 | 18.05 | 782369 |
| 1781563200 | 18.76 | 1.19 | 6.77 | 17.8 | 18.85 | 17.57 | 1000679 |
| 1781304000 | 17.57 | -0.28 | -1.57 | 17.97 | 18.18 | 17.55 | 912071 |
| 1781217600 | 17.85 | 0.39 | 2.23 | 17.29 | 17.98 | 17.05 | 1099195 |
| 1781131200 | 17.46 | 0.2 | 1.16 | 17.2 | 17.74 | 17.12 | 849724 |
| 1781044800 | 17.26 | -0.11 | -0.63 | 17.61 | 17.82 | 16.88 | 921051 |
| 1780958400 | 17.37 | 0.84 | 5.08 | 16.649999 | 17.5 | 16.565 | 689608 |
| 1780699200 | 16.53 | -1.02 | -5.81 | 17.4 | 17.54 | 16.36 | 743016 |
| 1780612800 | 17.55 | -0.63 | -3.47 | 18.09 | 18.435 | 17.54 | 677558 |
| 1780526400 | 18.18 | -0.17 | -0.93 | 18.28 | 18.5 | 17.98 | 619586 |
| 1780440000 | 18.35 | 0.44 | 2.46 | 18 | 18.63 | 18 | 735929 |
| 1780353600 | 17.91 | 0.45 | 2.58 | 17.42 | 17.92 | 17.12 | 616996 |
| 1780094400 | 17.46 | 0.16 | 0.92 | 17.28 | 18.07 | 17.225 | 904060 |
| 1780008000 | 17.3 | 0.92 | 5.62 | 16.03 | 17.3699 | 15.5737 | 1039804 |
| 1779921600 | 16.379999 | -0.11 | -0.67 | 16.42 | 16.629999 | 16.32 | 641521 |
| 1779835200 | 16.489999 | -0.1 | -0.60 | 16.6 | 16.89 | 16.37 | 636794 |
| 1779489600 | 16.59 | -0.09 | -0.54 | 16.079999 | 16.78 | 15.93 | 670734 |
| 1779403200 | 16.68 | -0.25 | -1.48 | 16.649999 | 16.89 | 16.46 | 483447 |
| 1779316800 | 16.93 | 0.1 | 0.59 | 16.92 | 17.055 | 16.34 | 901117 |
| 1779230400 | 16.83 | -0.06 | -0.36 | 16.8 | 17.16 | 16.7 | 650787 |
| 1779144000 | 16.89 | -0.16 | -0.94 | 17.06 | 17.15 | 16.649999 | 678984 |
| 1778884800 | 17.05 | -0.66 | -3.73 | 17.51 | 17.75 | 16.98 | 899826 |
| 1778798400 | 17.71 | -1.49 | -7.76 | 18.25 | 18.45 | 17.25 | 831437 |
| 1778712000 | 19.2 | 0.38 | 2.02 | 18.93 | 19.43 | 18.57 | 434396 |
| 1778625600 | 18.82 | -0.35 | -1.83 | 19.13 | 19.13 | 18.42 | 544164 |
| 1778539200 | 19.17 | 0.17 | 0.89 | 18.98 | 19.535 | 18.96 | 425491 |
| 1778280000 | 19 | -0.33 | -1.71 | 19.46 | 19.645 | 18.99 | 393181 |
| 1778193600 | 19.33 | -0.04 | -0.21 | 19.27 | 19.62 | 19.255 | 628471 |
| 1778107200 | 19.37 | 1.04 | 5.67 | 18.56 | 19.545 | 18.56 | 620182 |
| 1778020800 | 18.33 | -0.09 | -0.49 | 18.46 | 18.49 | 18.26 | 257821 |
| 1777934400 | 18.42 | -0.18 | -0.97 | 18.61 | 18.865 | 18.42 | 271186 |
| 1777675200 | 18.6 | -0.03 | -0.16 | 18.68 | 18.68 | 18.4 | 244322 |
| 1777588800 | 18.63 | 0.42 | 2.31 | 18.14 | 18.67 | 17.96 | 539891 |
| 1777502400 | 18.21 | -0.05 | -0.27 | 18.31 | 18.41 | 18.01 | 540852 |
| 1777416000 | 18.26 | -0.2 | -1.08 | 18.3 | 18.35 | 18.02 | 423135 |
| 1777329600 | 18.46 | -0.04 | -0.22 | 18.44 | 18.6993 | 18.3701 | 432490 |
| 1777070400 | 18.5 | 0.13 | 0.71 | 18.54 | 18.67 | 18.255 | 337293 |
| 1776984000 | 18.37 | -0.33 | -1.76 | 18.62 | 18.7 | 18.27 | 652859 |
| 1776897600 | 18.7 | 0 | 0.00 | 18.67 | 18.94 | 18.57 | 588604 |
| 1776811200 | 18.7 | -0.19 | -1.01 | 18.79 | 18.915 | 18.57 | 505817 |
| 1776724800 | 18.89 | 0.17 | 0.91 | 18.67 | 18.94 | 18.58 | 397746 |
| 1776465600 | 18.72 | 0.02 | 0.11 | 18.82 | 18.98 | 18.59 | 706706 |
| 1776379200 | 18.7 | 0.35 | 1.91 | 18.53 | 18.7 | 18.35 | 847923 |
| 1776292800 | 18.35 | 0.22 | 1.21 | 18.21 | 18.54 | 18.12 | 884590 |
| 1776206400 | 18.13 | 0.28 | 1.57 | 18.03 | 18.34 | 17.88 | 679762 |
| 1776120000 | 17.85 | -0.05 | -0.28 | 17.89 | 17.91 | 17.56 | 683894 |
| 1775860800 | 17.9 | -0.22 | -1.21 | 18.3 | 18.4175 | 17.88 | 391756 |
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.
