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 | -0.11 | -0.576822233875 | 19.07 | 19.46 | 18.06 | 3234717 | 18.99237549 | CS |
| 4 | 0.19 | 1.01225359616 | 18.77 | 21.95 | 18.06 | 2876121 | 19.63266475 | CS |
| 12 | -0.33 | -1.71073094868 | 19.29 | 21.95 | 16.81 | 3065029 | 19.18583249 | CS |
| 26 | -5.68 | -23.0519480519 | 24.64 | 26.89 | 16.72 | 3093240 | 20.02778321 | CS |
| 52 | 0.62 | 3.38058887677 | 18.34 | 28.265 | 16.72 | 2877011 | 20.73355922 | CS |
| 156 | -17.17 | -47.5228342098 | 36.13 | 54.52 | 11.86 | 2709905 | 26.97336787 | CS |
| 260 | -37.77 | -66.5785298784 | 56.73 | 72.37 | 11.86 | 2490994 | 35.11145384 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 18.96 | 0.42 | 2.27 | 18.62 | 18.99 | 18.55 | 2603624 |
| 1782945600 | 18.54 | -0.03 | -0.16 | 18.49 | 18.75 | 18.06 | 2623200 |
| 1782859200 | 18.57 | -0.43 | -2.26 | 19.19 | 19.19 | 18.4175 | 1845565 |
| 1782772800 | 19 | -0.38 | -1.96 | 19.34 | 19.34 | 18.54 | 3621797 |
| 1782513600 | 19.38 | 0.52 | 2.76 | 18.77 | 19.46 | 18.54 | 5785717 |
| 1782427200 | 18.86 | -0.27 | -1.41 | 19.07 | 19.34 | 18.455 | 2297308 |
| 1782340800 | 19.13 | -0.02 | -0.10 | 19.13 | 19.34 | 18.91 | 1892159 |
| 1782254400 | 19.15 | -0.31 | -1.59 | 19.14 | 19.44 | 19.01 | 1932368 |
| 1782168000 | 19.46 | -0.86 | -4.23 | 20.41 | 20.41 | 19.41 | 2201564 |
| 1781822400 | 20.32 | 0.59 | 2.99 | 20.13 | 20.63 | 20.01 | 3460685 |
| 1781736000 | 19.73 | -1.03 | -4.96 | 20.76 | 21.1 | 19.72 | 2622813 |
| 1781649600 | 20.76 | -0.3 | -1.42 | 21.18 | 21.62 | 20.735 | 1852050 |
| 1781563200 | 21.06 | -0.27 | -1.27 | 21.7 | 21.95 | 21.015 | 2717947 |
| 1781304000 | 21.33 | 0.48 | 2.30 | 21 | 21.9425 | 20.99 | 3207475 |
| 1781217600 | 20.85 | 1.36 | 6.98 | 19.68 | 20.85 | 19.46 | 3127925 |
| 1781131200 | 19.49 | -0.45 | -2.26 | 19.63 | 20.265 | 19.41 | 2527471 |
| 1781044800 | 19.94 | 0.56 | 2.89 | 19.63 | 20.445 | 19.595 | 3502333 |
| 1780958400 | 19.38 | 0.51 | 2.70 | 18.73 | 19.5 | 18.73 | 2731979 |
| 1780699200 | 18.87 | 0.04 | 0.21 | 18.65 | 19.045 | 18.65 | 2867833 |
| 1780612800 | 18.83 | 0.39 | 2.11 | 18.77 | 19.33 | 18.605 | 3825025 |
| 1780526400 | 18.44 | 0.16 | 0.88 | 18.08 | 18.5 | 17.88 | 3617476 |
| 1780440000 | 18.28 | -0.12 | -0.65 | 18.515 | 18.54 | 18.08 | 4224789 |
| 1780353600 | 18.4 | -0.11 | -0.59 | 18.32 | 18.855 | 18.29 | 4199907 |
| 1780094400 | 18.51 | -1.23 | -6.23 | 19.51 | 19.51 | 18.18 | 6465439 |
| 1780008000 | 19.74 | 1.47 | 8.05 | 17.57 | 20.19 | 17.57 | 8365185 |
| 1779921600 | 18.27 | -0.23 | -1.24 | 17.75 | 18.5 | 17.21 | 9764328 |
| 1779835200 | 18.5 | 0.02 | 0.11 | 18.7 | 19.12 | 18.49 | 7408885 |
| 1779489600 | 18.48 | 0.1 | 0.54 | 18.51 | 18.73 | 18.38 | 2460781 |
| 1779403200 | 18.38 | 0.54 | 3.03 | 17.7 | 18.455 | 17.44 | 1939948 |
| 1779316800 | 17.84 | 0.74 | 4.33 | 17.14 | 17.95 | 16.81 | 2166745 |
| 1779230400 | 17.1 | -0.44 | -2.51 | 17.65 | 17.79 | 17.04 | 2009739 |
| 1779144000 | 17.54 | 0.28 | 1.62 | 17.36 | 18.16 | 17.2 | 2654683 |
| 1778884800 | 17.26 | -0.25 | -1.43 | 17.66 | 17.66 | 17.02 | 2577622 |
| 1778798400 | 17.51 | 0.33 | 1.92 | 17.52 | 17.68 | 17.265 | 1913620 |
| 1778712000 | 17.18 | -0.16 | -0.92 | 17.23 | 17.285 | 16.935 | 2711701 |
| 1778625600 | 17.34 | -0.3 | -1.70 | 17.42 | 17.56 | 16.955 | 2524770 |
| 1778539200 | 17.64 | -0.89 | -4.80 | 18.44 | 18.5 | 17.47 | 2939099 |
| 1778280000 | 18.53 | -0.16 | -0.86 | 18.78 | 18.8925 | 18.25 | 2237840 |
| 1778193600 | 18.69 | -0.6 | -3.11 | 19.43 | 19.69 | 18.565 | 2389884 |
| 1778107200 | 19.29 | 0.69 | 3.71 | 19.12 | 19.505 | 18.97 | 3059456 |
| 1778020800 | 18.6 | -0.01 | -0.05 | 18.69 | 18.84 | 18.28 | 2530031 |
| 1777934400 | 18.61 | -1.02 | -5.20 | 19.55 | 19.65 | 18.53 | 2522248 |
| 1777675200 | 19.63 | 0.12 | 0.62 | 19.62 | 19.88 | 19.405 | 3038567 |
| 1777588800 | 19.51 | 0.21 | 1.09 | 19.32 | 19.85 | 19.3 | 2299948 |
| 1777502400 | 19.3 | -0.54 | -2.72 | 19.64 | 20.01 | 19.155 | 2785478 |
| 1777416000 | 19.84 | -0.52 | -2.55 | 20.51 | 20.68 | 19.66 | 4178051 |
| 1777329600 | 20.36 | -0.27 | -1.31 | 20.57 | 20.972 | 20.3 | 2310221 |
| 1777070400 | 20.63 | -0.11 | -0.53 | 20.68 | 20.835 | 20.3 | 1809693 |
| 1776984000 | 20.74 | -0.1 | -0.48 | 20.7 | 20.96 | 20.33 | 1701424 |
| 1776897600 | 20.84 | -0.34 | -1.61 | 21.3 | 21.37 | 20.68 | 2010428 |
| 1776811200 | 21.18 | -0.1 | -0.47 | 21.19 | 21.711 | 20.9875 | 2657653 |
| 1776724800 | 21.28 | 0.38 | 1.82 | 20.72 | 21.48 | 20.72 | 2675570 |
| 1776465600 | 20.9 | 1.08 | 5.45 | 20.38 | 21.33 | 20.35 | 3073360 |
| 1776379200 | 19.82 | 0.05 | 0.25 | 19.84 | 20.09 | 19.61 | 1783478 |
| 1776292800 | 19.77 | 0 | 0.00 | 19.8 | 20.25 | 19 | 1860657 |
| 1776206400 | 19.77 | -0.3 | -1.49 | 20.23 | 20.5 | 19.69 | 2875106 |
| 1776120000 | 20.07 | 0.19 | 0.96 | 20.18 | 20.19 | 19.13 | 2645754 |
| 1775860800 | 19.88 | 0.06 | 0.30 | 19.76 | 20.11 | 19.24 | 2817225 |
| 1775774400 | 19.82 | 0.36 | 1.85 | 19.29 | 20.055 | 19.02 | 1948413 |
| 1775688000 | 19.46 | 1.04 | 5.65 | 19.2 | 19.95 | 19.17 | 2752749 |
| 1775601600 | 18.42 | -0.33 | -1.76 | 18.65 | 18.79 | 18.235 | 1604298 |
| 1775515200 | 18.75 | 0.79 | 4.40 | 18.01 | 18.83 | 17.85 | 2597947 |
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.
