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 | 0.25 | 1.20948234156 | 20.67 | 21.21 | 20.41 | 13910 | 20.58553505 | CS |
| 4 | -0.32 | -1.5065913371 | 21.24 | 21.95 | 20.32 | 27753 | 21.03691962 | CS |
| 12 | 0.24 | 1.16054158607 | 20.68 | 21.975 | 19.5101 | 25394 | 20.92052923 | CS |
| 26 | 2.95 | 16.4162493044 | 17.97 | 21.975 | 17 | 24541 | 19.71247909 | CS |
| 52 | 5.18 | 32.9097839898 | 15.74 | 21.975 | 14.25 | 31045 | 17.6788823 | CS |
| 156 | 11.63 | 125.188374596 | 9.29 | 21.975 | 7.98 | 31355 | 14.06282859 | CS |
| 260 | -6.85 | -24.6669067339 | 27.77 | 31.46 | 6.1 | 31095 | 12.60872514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 20.92 | 0.05 | 0.24 | 20.99 | 21.21 | 20.82 | 8807 |
| 1783032000 | 20.87 | 0.39 | 1.90 | 20.57 | 21.15 | 20.57 | 1470 |
| 1782945600 | 20.48 | -0.07 | -0.34 | 20.6 | 20.9534 | 20.475 | 25026 |
| 1782859200 | 20.55 | -0.02 | -0.10 | 20.67 | 20.96 | 20.41 | 20337 |
| 1782772800 | 20.57 | 0 | 0.00 | 20.57 | 21.37 | 20.37 | 16184 |
| 1782513600 | 20.57 | -0.25 | -1.20 | 20.35 | 21.055 | 20.3401 | 55778 |
| 1782427200 | 20.82 | 0.06 | 0.29 | 20.62 | 21.15 | 20.58 | 12016 |
| 1782340800 | 20.76 | -0.61 | -2.85 | 21.36 | 21.438 | 20.45 | 45846 |
| 1782254400 | 21.37 | -0.31 | -1.43 | 21.52 | 21.75 | 21.18 | 37031 |
| 1782168000 | 21.68 | 0.11 | 0.51 | 21.4 | 21.75 | 21.07 | 15458 |
| 1781822400 | 21.57 | -0.27 | -1.24 | 21.82 | 21.95 | 21.245 | 56318 |
| 1781736000 | 21.84 | 0.11 | 0.48 | 21.8 | 21.94 | 21.559 | 13710 |
| 1781649600 | 21.735 | 0.23 | 1.09 | 21.71 | 21.795 | 21.53 | 8827 |
| 1781563200 | 21.5 | -0.07 | -0.32 | 21.72 | 21.72 | 21.41 | 18543 |
| 1781304000 | 21.57 | 0.43 | 2.03 | 21.63 | 21.63 | 21.28 | 6080 |
| 1781217600 | 21.14 | 0.24 | 1.15 | 21.02 | 21.56 | 20.32 | 60612 |
| 1781131200 | 20.9 | 0.01 | 0.05 | 20.87 | 21.42 | 20.44 | 79774 |
| 1781044800 | 20.89 | 0.15 | 0.72 | 21.24 | 21.33 | 20.5 | 17730 |
| 1780958400 | 20.74 | 0.07 | 0.34 | 20.82 | 21.18 | 20.69 | 17993 |
| 1780699200 | 20.67 | -0.8 | -3.73 | 21.47 | 21.55 | 20.54 | 36561 |
| 1780612800 | 21.47 | 0.38 | 1.80 | 21.09 | 21.7 | 21 | 15753 |
| 1780526400 | 21.09 | 0.02 | 0.09 | 21.02 | 21.298 | 20.785 | 25685 |
| 1780440000 | 21.07 | 0.14 | 0.67 | 20.96 | 21.18 | 20.83 | 19972 |
| 1780353600 | 20.93 | -0.08 | -0.38 | 21 | 21.2999 | 20.63 | 32457 |
| 1780094400 | 21.01 | -0.28 | -1.32 | 21.3 | 21.3 | 20.89 | 6770 |
| 1780008000 | 21.29 | 0.19 | 0.90 | 21.01 | 21.3 | 20.75 | 3243 |
| 1779921600 | 21.1 | -0.16 | -0.75 | 21.32 | 21.42 | 20.61 | 19838 |
| 1779835200 | 21.26 | 0.3 | 1.43 | 21.1 | 21.74 | 20.6 | 20053 |
| 1779489600 | 20.96 | 0.05 | 0.24 | 20.91 | 21.29 | 20.6 | 30926 |
| 1779403200 | 20.91 | -0.07 | -0.33 | 20.86 | 21.14 | 20.51 | 15067 |
| 1779316800 | 20.98 | 0.22 | 1.06 | 20.77 | 21.18 | 20.61 | 40364 |
| 1779230400 | 20.76 | -0.35 | -1.66 | 20.7 | 21.2 | 20.7 | 14823 |
| 1779144000 | 21.11 | 0.3 | 1.44 | 20.89 | 21.49 | 20.89 | 8777 |
| 1778884800 | 20.81 | -0.72 | -3.34 | 21.21 | 21.5 | 20.51 | 21429 |
| 1778798400 | 21.53 | 0.36 | 1.70 | 21.25 | 21.975 | 20.835 | 52283 |
| 1778712000 | 21.17 | 0.45 | 2.17 | 20.78 | 21.18 | 20.3 | 27345 |
| 1778625600 | 20.72 | -0.51 | -2.40 | 21.15 | 21.15 | 20.1738 | 25621 |
| 1778539200 | 21.23 | 0.42 | 2.02 | 20.85 | 21.26 | 20.85 | 3978 |
| 1778280000 | 20.81 | 0.07 | 0.34 | 20.91 | 20.91 | 20.425 | 27762 |
| 1778193600 | 20.74 | -0.38 | -1.80 | 21.12 | 21.12 | 20.42 | 32389 |
| 1778107200 | 21.12 | 0.64 | 3.13 | 20.71 | 21.13 | 20.27 | 44785 |
| 1778020800 | 20.48 | 0.34 | 1.66 | 20.3 | 20.545 | 19.8802 | 15670 |
| 1777934400 | 20.145 | 0.02 | 0.07 | 20.48 | 20.48 | 19.87 | 10779 |
| 1777675200 | 20.13 | -0.19 | -0.94 | 20.12 | 20.3749 | 19.725 | 7015 |
| 1777588800 | 20.32 | -0.08 | -0.39 | 20.42 | 20.42 | 19.5101 | 37375 |
| 1777502400 | 20.4 | 0.27 | 1.34 | 20.24 | 20.58 | 19.6 | 48828 |
| 1777416000 | 20.13 | -0.12 | -0.59 | 20.02 | 20.47 | 19.77 | 9419 |
| 1777329600 | 20.25 | 0.01 | 0.05 | 20.43 | 20.6 | 20.0809 | 9731 |
| 1777070400 | 20.24 | 0.22 | 1.10 | 19.85 | 20.51 | 19.85 | 16286 |
| 1776984000 | 20.02 | -0.48 | -2.34 | 20.43 | 20.43 | 19.71 | 15337 |
| 1776897600 | 20.5 | 0.16 | 0.79 | 20.39 | 20.67 | 20.21 | 8624 |
| 1776811200 | 20.34 | -0.49 | -2.35 | 20.86 | 21.1001 | 20.325 | 8186 |
| 1776724800 | 20.83 | -0.07 | -0.33 | 20.86 | 21.49 | 20.72 | 13224 |
| 1776465600 | 20.9 | -0.11 | -0.52 | 21.2 | 21.86 | 20.795 | 36029 |
| 1776379200 | 21.01 | -0.02 | -0.10 | 21.03 | 21.19 | 20.1117 | 116275 |
| 1776292800 | 21.03 | 0.36 | 1.74 | 21 | 21.23 | 20.4799 | 30294 |
| 1776206400 | 20.67 | 0.38 | 1.87 | 20.68 | 20.71 | 20.3 | 20963 |
| 1776120000 | 20.29 | 0.46 | 2.32 | 19.75 | 20.3 | 19.05 | 45781 |
| 1775860800 | 19.83 | 0.7 | 3.66 | 19.39 | 19.91 | 19.35 | 47932 |
| 1775774400 | 19.13 | 0.21 | 1.11 | 19.1 | 19.28 | 18.8 | 5176 |
| 1775688000 | 18.92 | 0.71 | 3.90 | 18.44 | 19.07 | 18.44 | 18480 |
| 1775601600 | 18.21 | -0.09 | -0.49 | 18.13 | 18.34 | 17.62 | 20240 |
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.
