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 | 1.44 | 7.27640222335 | 19.79 | 21.235 | 19.575 | 6769423 | 20.65707862 | CS |
| 4 | 1.81 | 9.32028836251 | 19.42 | 21.235 | 18.9 | 10061336 | 19.75198068 | CS |
| 12 | 4.86 | 29.6884544899 | 16.37 | 21.235 | 15.7 | 8956172 | 18.62302354 | CS |
| 26 | 5.23 | 32.6875 | 16 | 21.235 | 15.7 | 9011710 | 17.75399713 | CS |
| 52 | 3.86 | 22.2222222222 | 17.37 | 21.235 | 15.7 | 8350973 | 17.77107805 | CS |
| 156 | 7.78 | 57.843866171 | 13.45 | 23.26 | 10.52 | 5739499 | 17.9499772 | CS |
| 260 | 2.25 | 11.8545837724 | 18.98 | 23.26 | 10.52 | 4213462 | 17.71130306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 21.23 | 0.41 | 1.97 | 20.96 | 21.235 | 20.8 | 6779156 |
| 1782340800 | 20.82 | 0.26 | 1.26 | 20.46 | 20.89 | 20.41 | 8137393 |
| 1782254400 | 20.56 | 0.58 | 2.90 | 20.01 | 20.675 | 19.99 | 5214431 |
| 1782168000 | 19.98 | 0.42 | 2.15 | 19.79 | 20.05 | 19.575 | 6946710 |
| 1781822400 | 19.56 | 0.16 | 0.82 | 19.67 | 19.73 | 19.435 | 11514546 |
| 1781736000 | 19.4 | -0.69 | -3.43 | 20.03 | 20.115 | 19.31 | 5223733 |
| 1781649600 | 20.09 | -0.34 | -1.66 | 20.46 | 20.55 | 20.01 | 6879749 |
| 1781563200 | 20.43 | -0.26 | -1.26 | 20.69 | 20.74 | 20.25 | 10436072 |
| 1781304000 | 20.69 | 0.19 | 0.93 | 20.39 | 20.7999 | 20.39 | 5277511 |
| 1781217600 | 20.5 | 0.03 | 0.15 | 20.3 | 20.82 | 20.28 | 6969316 |
| 1781131200 | 20.47 | -0.03 | -0.15 | 20.57 | 20.81 | 20.38 | 4994712 |
| 1781044800 | 20.5 | 0.73 | 3.69 | 19.95 | 20.695 | 19.83 | 8129828 |
| 1780958400 | 19.77 | -0.02 | -0.10 | 20 | 20 | 19.64 | 8711474 |
| 1780699200 | 19.79 | 0.19 | 0.97 | 19.46 | 19.865 | 19.45 | 5489094 |
| 1780612800 | 19.6 | 0.53 | 2.78 | 19.44 | 19.64 | 19.23 | 7032555 |
| 1780526400 | 19.07 | -0.38 | -1.95 | 19.31 | 19.49 | 19.07 | 6064777 |
| 1780440000 | 19.45 | 0.45 | 2.37 | 18.97 | 19.55 | 18.9 | 8967763 |
| 1780353600 | 19 | -0.15 | -0.78 | 19.11 | 19.26 | 18.99 | 6470237 |
| 1780094400 | 19.15 | -0.36 | -1.85 | 19.42 | 19.43 | 18.94 | 61926326 |
| 1780008000 | 19.51 | -0.36 | -1.81 | 19.76 | 19.8 | 19.42 | 9228440 |
| 1779921600 | 19.87 | -0.16 | -0.80 | 20.13 | 20.27 | 19.77 | 7096757 |
| 1779835200 | 20.03 | 0.3 | 1.52 | 19.75 | 20.08 | 19.56 | 6425819 |
| 1779489600 | 19.73 | 0.09 | 0.46 | 19.75 | 19.885 | 19.615 | 5630964 |
| 1779403200 | 19.64 | -0.02 | -0.10 | 19.5 | 19.74 | 19.36 | 3995041 |
| 1779316800 | 19.66 | 0.36 | 1.87 | 19.33 | 19.74 | 19.2001 | 5814599 |
| 1779230400 | 19.3 | -0.19 | -0.97 | 19.33 | 19.48 | 19.245 | 3863067 |
| 1779144000 | 19.49 | 0.13 | 0.67 | 19.3 | 19.6899 | 19.3 | 7122960 |
| 1778884800 | 19.36 | -0.2 | -1.02 | 19.49 | 19.605 | 19.25 | 12908452 |
| 1778798400 | 19.56 | 0.01 | 0.05 | 19.69 | 19.91 | 19.505 | 6205810 |
| 1778712000 | 19.55 | -0.23 | -1.16 | 19.62 | 19.71 | 19.28 | 10299757 |
| 1778625600 | 19.78 | 0.02 | 0.10 | 19.81 | 19.83 | 19.34 | 6593187 |
| 1778539200 | 19.76 | 0.12 | 0.61 | 19.55 | 19.85 | 19.5 | 8468560 |
| 1778280000 | 19.64 | -0.02 | -0.10 | 19.68 | 19.87 | 19.345 | 7229278 |
| 1778193600 | 19.66 | 0.16 | 0.82 | 19.5 | 19.66 | 18.91 | 15363032 |
| 1778107200 | 19.5 | 2.99 | 18.11 | 16.95 | 19.635 | 16.83 | 28527149 |
| 1778020800 | 16.51 | 0.22 | 1.35 | 16.309999 | 16.575 | 16.175 | 7761610 |
| 1777934400 | 16.29 | -0.13 | -0.79 | 16.26 | 16.605 | 16.14 | 9034348 |
| 1777675200 | 16.42 | 0.25 | 1.55 | 16.18 | 16.515 | 16.065 | 9556456 |
| 1777588800 | 16.17 | 0.18 | 1.13 | 16.01 | 16.25 | 15.98 | 9297148 |
| 1777502400 | 15.99 | -0.06 | -0.37 | 15.94 | 16.204999 | 15.935 | 7909086 |
| 1777416000 | 16.05 | -0.15 | -0.93 | 16.23 | 16.34 | 15.7 | 9964619 |
| 1777329600 | 16.2 | -0.23 | -1.40 | 16.469999 | 16.645 | 16.11 | 6008135 |
| 1777070400 | 16.43 | 0.02 | 0.12 | 16.399999 | 16.565 | 16.19 | 8275380 |
| 1776984000 | 16.41 | 0.08 | 0.49 | 16.379999 | 16.469999 | 16.01 | 10044628 |
| 1776897600 | 16.329999 | -0.14 | -0.85 | 16.579999 | 16.64 | 16.26 | 6622284 |
| 1776811200 | 16.469999 | -0.63 | -3.68 | 17.08 | 17.08 | 16.42 | 7523693 |
| 1776724800 | 17.1 | -0.27 | -1.55 | 17.27 | 17.39 | 17.1 | 6084793 |
| 1776465600 | 17.37 | 0.19 | 1.11 | 17.19 | 17.43 | 17.02 | 7931878 |
| 1776379200 | 17.18 | -0.02 | -0.12 | 17.25 | 17.396243 | 17.05 | 6791914 |
| 1776292800 | 17.2 | 0.33 | 1.96 | 16.87 | 17.23 | 16.8 | 6444369 |
| 1776206400 | 16.87 | 0.37 | 2.24 | 16.5 | 16.93 | 16.45 | 6382085 |
| 1776120000 | 16.5 | -0.24 | -1.43 | 16.649999 | 16.77 | 16.405 | 6951500 |
| 1775860800 | 16.739999 | 0.05 | 0.30 | 16.71 | 17.04 | 16.62 | 5205355 |
| 1775774400 | 16.69 | 0.01 | 0.06 | 16.59 | 16.739999 | 16.46 | 7234788 |
| 1775688000 | 16.68 | -0.2 | -1.18 | 17.02 | 17.05 | 16.67 | 9895963 |
| 1775601600 | 16.88 | 0.21 | 1.26 | 16.649999 | 17.0699 | 16.649999 | 10379480 |
| 1775515200 | 16.67 | 0.15 | 0.91 | 16.37 | 16.795 | 16.3 | 9264051 |
| 1775169600 | 16.52 | 0.14 | 0.85 | 16.32 | 16.57 | 16.05 | 7619374 |
| 1775083200 | 16.379999 | -0.05 | -0.30 | 16.399999 | 16.5 | 15.9905 | 11539588 |
| 1774996800 | 16.43 | -0.12 | -0.73 | 16.85 | 16.89 | 16.36 | 12979066 |
| 1774910400 | 16.55 | -0.04 | -0.24 | 16.81 | 16.86 | 16.485 | 7037083 |
| 1774651200 | 16.59 | -0.2 | -1.19 | 16.78 | 16.81 | 16.46 | 8944120 |
| 1774564800 | 16.79 | -0.02 | -0.12 | 16.725 | 17.13 | 16.719999 | 6594615 |
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.
