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 | -1.835 | -8.25646794151 | 22.225 | 22.26 | 20.15 | 2955404 | 20.84178121 | CS |
| 4 | -6.03 | -22.8236184709 | 26.42 | 26.69 | 17.15 | 5943070 | 20.20547471 | CS |
| 12 | -4.27 | -17.3154906732 | 24.66 | 26.69 | 17.15 | 3911039 | 22.09580317 | CS |
| 26 | -25.19 | -55.2654673102 | 45.58 | 46.75 | 17.15 | 3682325 | 28.13294474 | CS |
| 52 | -38.91 | -65.6155143339 | 59.3 | 76.51 | 17.15 | 2717641 | 38.7225281 | CS |
| 156 | -11.71 | -36.4797507788 | 32.1 | 85.21 | 17.15 | 2268014 | 39.24331562 | CS |
| 260 | -20.78 | -50.4736458586 | 41.17 | 107.79 | 17.15 | 2200452 | 42.46917434 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3363708 |
| 1776724800 | 24.39 | -0.32 | -1.30 | 23.5 | 24.5 | 23.05 | 3702828 |
| 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 |
| 1775169600 | 22.77 | -0.16 | -0.70 | 22.67 | 23.12 | 21.88 | 2059933 |
| 1775083200 | 22.93 | -0.37 | -1.59 | 23.31 | 23.6 | 22.75 | 3612353 |
| 1774996800 | 23.3 | -0.43 | -1.81 | 22.73 | 24.085 | 21.82 | 6152740 |
| 1774910400 | 23.73 | 0.04 | 0.17 | 23.79 | 24.44 | 23.7 | 2107786 |
| 1774651200 | 23.69 | -0.62 | -2.55 | 24.04 | 24.25 | 23.13 | 2082136 |
| 1774564800 | 24.31 | 0.13 | 0.54 | 24.07 | 24.92 | 23.93 | 1680997 |
| 1774478400 | 24.18 | -0.16 | -0.66 | 24.62 | 24.94 | 23.53 | 2056044 |
| 1774392000 | 24.34 | -0.69 | -2.76 | 24.64 | 24.775 | 24.075 | 2390074 |
| 1774305600 | 25.03 | 0.62 | 2.54 | 24.93 | 25.41 | 24.57 | 2129722 |
| 1774046400 | 24.41 | -0.39 | -1.57 | 24.69 | 24.95 | 24.24 | 5112771 |
| 1773960000 | 24.8 | 0.01 | 0.04 | 24.42 | 25.31 | 24.42 | 1724490 |
| 1773873600 | 24.79 | -0.12 | -0.48 | 24.7 | 25.11 | 24.6 | 1875494 |
| 1773787200 | 24.91 | 0.32 | 1.30 | 24.66 | 25.39 | 24.65 | 2398540 |
| 1773700800 | 24.59 | 0.22 | 0.90 | 24.15 | 24.86 | 24 | 2312891 |
| 1773441600 | 24.37 | 0.09 | 0.37 | 24.57 | 24.74 | 24 | 2226836 |
| 1773355200 | 24.28 | -0.36 | -1.46 | 24.61 | 25.09 | 24.05 | 2876200 |
| 1773268800 | 24.64 | -0.14 | -0.56 | 24.96 | 25.19 | 24.2 | 1939487 |
| 1773182400 | 24.78 | -0.71 | -2.79 | 25.37 | 25.71 | 24.09 | 2836599 |
| 1773096000 | 25.49 | 0.15 | 0.59 | 25 | 25.6 | 24.67 | 2013799 |
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.
