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 | 1.3157 | 6.38379427462 | 20.61 | 22.26 | 19.75 | 5211983 | 20.75855637 | CS |
| 4 | 0.6757 | 3.17976470588 | 21.25 | 22.26 | 19.45 | 3711935 | 20.56279516 | CS |
| 12 | -0.0643 | -0.292405638927 | 21.99 | 26.69 | 17.15 | 4246705 | 21.43811436 | CS |
| 26 | -22.7243 | -50.8942889138 | 44.65 | 46.75 | 17.15 | 3810367 | 25.62652483 | CS |
| 52 | -36.0743 | -62.1970689655 | 58 | 76.51 | 17.15 | 2819441 | 36.25280152 | CS |
| 156 | -12.0843 | -35.5316083505 | 34.01 | 85.21 | 17.15 | 2284939 | 38.78214895 | CS |
| 260 | -30.8843 | -58.4819163037 | 52.81 | 107.79 | 17.15 | 2212563 | 41.88213208 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 21.86 | 0.27 | 1.25 | 21.74 | 22.3 | 21.59 | 3621444 |
| 1782945600 | 21.59 | 0.85 | 4.10 | 21.3 | 22.26 | 20.98 | 3586693 |
| 1782859200 | 20.74 | 0.15 | 0.73 | 20.39 | 20.93 | 20.26 | 3596961 |
| 1782772800 | 20.59 | -0.29 | -1.39 | 20.54 | 20.8 | 20.16 | 5530177 |
| 1782513600 | 20.88 | 1.03 | 5.19 | 20.02 | 20.91 | 19.85 | 9847019 |
| 1782427200 | 19.85 | -0.98 | -4.70 | 20.61 | 20.76 | 19.75 | 3499065 |
| 1782340800 | 20.83 | 0.35 | 1.71 | 20.54 | 21.02 | 20.38 | 3365593 |
| 1782254400 | 20.48 | 0.41 | 2.04 | 20.1 | 20.935 | 20.095 | 2878275 |
| 1782168000 | 20.07 | -0.39 | -1.91 | 20.14 | 20.67 | 19.99 | 3022261 |
| 1781822400 | 20.46 | 0.01 | 0.05 | 20.39 | 20.76 | 19.785 | 4484161 |
| 1781736000 | 20.45 | -0.44 | -2.11 | 20.63 | 21.07 | 20.29 | 2382564 |
| 1781649600 | 20.89 | 0.21 | 1.02 | 20.65 | 20.9591 | 20.18 | 2346217 |
| 1781563200 | 20.68 | 0.64 | 3.19 | 20.2 | 20.73 | 20.1 | 3632575 |
| 1781304000 | 20.04 | 0.02 | 0.10 | 19.89 | 20.45 | 19.62 | 2286422 |
| 1781217600 | 20.02 | -0.22 | -1.09 | 20.22 | 20.28 | 19.45 | 3033114 |
| 1781131200 | 20.24 | -0.21 | -1.03 | 20.11 | 20.66 | 19.97 | 3963892 |
| 1781044800 | 20.45 | 0.15 | 0.74 | 20.49 | 21.015 | 20.19 | 4100893 |
| 1780958400 | 20.3 | -0.29 | -1.41 | 20.41 | 20.75 | 20.15 | 2789536 |
| 1780699200 | 20.59 | -0.11 | -0.53 | 21.01 | 21.14 | 20.38 | 2437968 |
| 1780612800 | 20.7 | -0.34 | -1.62 | 21.25 | 21.8 | 20.62 | 3743385 |
| 1780526400 | 21.04 | -0.47 | -2.19 | 21.26 | 21.32 | 20.68 | 2603979 |
| 1780440000 | 21.51 | -1.04 | -4.61 | 22.225 | 22.26 | 21.44 | 3202150 |
| 1780353600 | 22.55 | 1.15 | 5.37 | 21.5 | 22.65 | 21.105 | 4035400 |
| 1780094400 | 21.4 | 0.33 | 1.57 | 21.1 | 21.6 | 20.77 | 4093595 |
| 1780008000 | 21.07 | 0.81 | 4.00 | 20.36 | 21.2751 | 20.21 | 4313312 |
| 1779921600 | 20.26 | 0.74 | 3.79 | 19.54 | 20.495 | 19.5154 | 3806221 |
| 1779835200 | 19.52 | -0.42 | -2.11 | 19.9 | 20 | 19.4 | 3261354 |
| 1779489600 | 19.94 | 0.55 | 2.84 | 19.26 | 20 | 19.26 | 3475350 |
| 1779403200 | 19.39 | -0.47 | -2.37 | 19.75 | 19.86 | 19.06 | 3779149 |
| 1779316800 | 19.86 | 0.6 | 3.12 | 19.01 | 19.98 | 18.36 | 4501660 |
| 1779230400 | 19.26 | -0.32 | -1.63 | 19.8 | 20.135 | 19.04 | 5788371 |
| 1779144000 | 19.58 | 0.61 | 3.22 | 18.99 | 19.7999 | 18.55 | 7422189 |
| 1778884800 | 18.97 | 0.96 | 5.33 | 17.87 | 19.779 | 17.87 | 12353689 |
| 1778798400 | 18.01 | -5.38 | -23.00 | 18.26 | 18.4 | 17.15 | 25474464 |
| 1778712000 | 23.39 | -3.06 | -11.57 | 26.34 | 26.49 | 23.21 | 12248521 |
| 1778625600 | 26.45 | 0.19 | 0.72 | 26.42 | 26.69 | 26.19 | 3588043 |
| 1778539200 | 26.26 | 0.28 | 1.08 | 25.77 | 26.49 | 25.56 | 4192309 |
| 1778280000 | 25.98 | -0.05 | -0.19 | 25.58 | 26 | 24.99 | 2075647 |
| 1778193600 | 26.03 | 0.34 | 1.32 | 26.06 | 26.45 | 25.75 | 2173577 |
| 1778107200 | 25.69 | -0.08 | -0.31 | 25.67 | 25.91 | 24.8 | 2636882 |
| 1778020800 | 25.77 | 0.88 | 3.54 | 24.89 | 25.85 | 24.54 | 2963888 |
| 1777934400 | 24.89 | -0.09 | -0.36 | 24.98 | 25.67 | 24.55 | 3219562 |
| 1777675200 | 24.98 | 0.54 | 2.21 | 24.93 | 25.29 | 24.51 | 2687515 |
| 1777588800 | 24.44 | 0.24 | 0.99 | 24 | 24.51 | 23.4 | 2428141 |
| 1777502400 | 24.2 | -0.37 | -1.51 | 24.49 | 24.49 | 23.775 | 2045601 |
| 1777416000 | 24.57 | -0.09 | -0.36 | 24.74 | 25.39 | 24.475 | 1757585 |
| 1777329600 | 24.66 | 0.65 | 2.71 | 23.95 | 24.98 | 23.9 | 3071990 |
| 1777070400 | 24.01 | 0.84 | 3.63 | 23.52 | 24.02 | 23.2 | 5696166 |
| 1776984000 | 23.17 | -1.09 | -4.49 | 23.7 | 23.7 | 22.722 | 2269501 |
| 1776897600 | 24.26 | 0.11 | 0.46 | 24.39 | 24.48 | 23.86 | 2451080 |
| 1776811200 | 24.15 | -0.24 | -0.98 | 24.5 | 25.15 | 23.94 | 3365570 |
| 1776724800 | 24.39 | -0.32 | -1.30 | 23.5 | 24.5 | 23.05 | 3703337 |
| 1776465600 | 24.71 | 0.46 | 1.90 | 24.9 | 25.65 | 24.55 | 3836640 |
| 1776379200 | 24.25 | 0.35 | 1.46 | 24.2 | 25 | 23.92 | 3792014 |
| 1776292800 | 23.9 | 1.65 | 7.42 | 22.71 | 23.97 | 22.5 | 3677656 |
| 1776206400 | 22.25 | -0.41 | -1.81 | 22.89 | 23.28 | 21.985 | 2237419 |
| 1776120000 | 22.66 | 1.61 | 7.65 | 21.06 | 22.76 | 20.96 | 2825935 |
| 1775860800 | 21.05 | -0.11 | -0.52 | 21.09 | 21.59 | 20.87 | 3635327 |
| 1775774400 | 21.16 | -0.7 | -3.20 | 21.99 | 21.99 | 20.55 | 5091326 |
| 1775688000 | 21.86 | -0.64 | -2.84 | 23.13 | 23.2 | 21.66 | 3416469 |
| 1775601600 | 22.5 | -0.56 | -2.43 | 23 | 23.29 | 22.265 | 1916223 |
| 1775515200 | 23.06 | 0.29 | 1.27 | 23 | 23.2 | 22.65 | 1373836 |
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.
