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 | -0.09 | -0.48128342246 | 18.7 | 18.9975 | 18.5134 | 19976 | 18.77309481 | CS |
| 4 | -0.11 | -0.587606837607 | 18.72 | 19.38 | 18.4599 | 23372 | 18.89378078 | CS |
| 12 | -0.73 | -3.77456049638 | 19.34 | 19.78 | 17.71 | 36858 | 18.81746417 | CS |
| 26 | -1.26 | -6.34121791646 | 19.87 | 22.05 | 17.71 | 27284 | 19.56937489 | CS |
| 52 | -2.63 | -12.3822975518 | 21.24 | 22.05 | 17.71 | 23972 | 19.774055 | CS |
| 156 | -4.69 | -20.1287553648 | 23.3 | 23.53 | 16.1119 | 25892 | 19.75377255 | CS |
| 260 | -68.88 | -78.7289975997 | 87.49 | 87.49 | 16.1119 | 19542 | 20.93487121 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 18.61 | -0.21 | -1.12 | 18.75 | 18.75 | 18.495 | 22778 |
| 1739490000 | 18.82 | 0.14 | 0.75 | 18.69 | 18.9975 | 18.69 | 14973 |
| 1739403600 | 18.68 | -0.21 | -1.11 | 18.64 | 18.78 | 18.5134 | 35184 |
| 1739317200 | 18.89 | 0.04 | 0.21 | 18.84 | 18.9 | 18.7663 | 9287 |
| 1739230800 | 18.85 | 0.05 | 0.27 | 18.89 | 18.92 | 18.7021 | 7990 |
| 1738971600 | 18.8 | -0.01 | -0.05 | 18.7 | 18.95 | 18.7 | 32446 |
| 1738885200 | 18.81 | -0.1 | -0.53 | 18.91 | 19 | 18.76 | 26194 |
| 1738798800 | 18.91 | 0.17 | 0.91 | 18.88 | 18.98 | 18.8 | 11998 |
| 1738712400 | 18.74 | 0.08 | 0.43 | 18.72 | 18.81 | 18.58 | 10315 |
| 1738626000 | 18.66 | -0.1 | -0.53 | 18.76 | 19.0414 | 18.54 | 54956 |
| 1738366800 | 18.76 | -0.41 | -2.14 | 19.095 | 19.19 | 18.76 | 38592 |
| 1738280400 | 19.17 | 0.08 | 0.42 | 19.22 | 19.24 | 19.0176 | 25358 |
| 1738194000 | 19.09 | -0.2 | -1.04 | 19.29 | 19.31 | 19.04 | 9866 |
| 1738107600 | 19.29 | -0.09 | -0.46 | 19.38 | 19.38 | 19.1404 | 17616 |
| 1738021200 | 19.38 | 0.32 | 1.68 | 19.04 | 19.38 | 18.99 | 30927 |
| 1737762000 | 19.06 | 0.11 | 0.58 | 18.98 | 19.13 | 18.7519 | 13993 |
| 1737675600 | 18.95 | 0 | 0.00 | 18.95 | 18.95 | 18.95 | 0 |
| 1737589200 | 18.95 | -0.06 | -0.32 | 19.08 | 19.0877 | 18.87 | 19714 |
| 1737502800 | 19.01 | 0.31 | 1.66 | 18.85 | 19.07 | 18.71 | 35926 |
| 1737157200 | 18.7 | 0.06 | 0.32 | 18.72 | 18.92 | 18.4599 | 25369 |
| 1737070800 | 18.64 | 0.1 | 0.54 | 18.54 | 18.8 | 18.42 | 22277 |
| 1736984400 | 18.54 | 0.49 | 2.71 | 18.27 | 18.54 | 18.2129 | 26037 |
| 1736898000 | 18.05 | 0.18 | 1.01 | 17.91 | 18.05 | 17.89 | 31657 |
| 1736811600 | 17.87 | -0.08 | -0.45 | 17.95 | 18.005 | 17.71 | 45438 |
| 1736552400 | 17.95 | -0.28 | -1.54 | 18.13 | 18.13 | 17.81 | 63355 |
| 1736379600 | 18.23 | -0.22 | -1.19 | 18.43 | 18.53 | 18.18 | 25976 |
| 1736293200 | 18.45 | -0.43 | -2.28 | 18.9 | 18.9 | 18.39 | 20841 |
| 1736206800 | 18.88 | -0.14 | -0.74 | 18.94 | 19.1222 | 18.7883 | 23866 |
| 1735947600 | 19.02 | 0.2 | 1.06 | 18.88 | 19.24 | 18.88 | 31800 |
| 1735861200 | 18.82 | 0.48 | 2.62 | 18.47 | 18.82 | 18.47 | 35377 |
| 1735688400 | 18.34 | -0.04 | -0.22 | 18.35 | 18.608 | 18.15 | 157654 |
| 1735602000 | 18.38 | 0.12 | 0.66 | 18.11 | 18.46 | 18.11 | 39794 |
| 1735342800 | 18.26 | -0.16 | -0.87 | 18.36 | 18.48 | 17.99 | 65463 |
| 1735256400 | 18.42 | -0.16 | -0.86 | 18.46 | 18.6534 | 18.35 | 49109 |
| 1735077840 | 18.58 | -0.07 | -0.38 | 18.64 | 18.7 | 18.45 | 23648 |
| 1734997200 | 18.65 | -0.03 | -0.16 | 18.71 | 18.79 | 18.5401 | 89917 |
| 1734738000 | 18.68 | 0.12 | 0.65 | 18.66 | 18.87 | 18.5615 | 33158 |
| 1734651600 | 18.56 | -0.26 | -1.38 | 18.73 | 18.76 | 18.34 | 37309 |
| 1734565200 | 18.82 | -0.26 | -1.36 | 19.1 | 19.23 | 18.74 | 65947 |
| 1734478800 | 19.08 | 0.03 | 0.16 | 19 | 19.25 | 18.9769 | 27684 |
| 1734392400 | 19.05 | -0.12 | -0.63 | 19.32 | 19.32 | 18.97 | 66947 |
| 1734133200 | 19.17 | -0.08 | -0.42 | 19.16 | 19.3025 | 19.03 | 44843 |
| 1734046800 | 19.25 | -0.16 | -0.82 | 19.41 | 19.4663 | 19.16 | 40554 |
| 1733960400 | 19.41 | -0.08 | -0.41 | 19.59 | 19.78 | 19.38 | 32918 |
| 1733874000 | 19.49 | 0.27 | 1.40 | 19.22 | 19.6336 | 19.13 | 61128 |
| 1733787600 | 19.22 | 0.02 | 0.10 | 19.29 | 19.31 | 19.12 | 65710 |
| 1733528400 | 19.2 | 0.05 | 0.26 | 19.19 | 19.2551 | 19.12 | 57050 |
| 1733442000 | 19.15 | 0.04 | 0.21 | 19.15 | 19.22 | 19.0609 | 23758 |
| 1733355600 | 19.11 | -0.01 | -0.05 | 19.11 | 19.22 | 19 | 21303 |
| 1733269200 | 19.12 | -0.11 | -0.57 | 19.23 | 19.32 | 19.1 | 36888 |
| 1733182800 | 19.23 | -0.17 | -0.88 | 19.51 | 19.5899 | 19.1519 | 34717 |
| 1732917840 | 19.4 | -0.01 | -0.05 | 19.41 | 19.57 | 19.26 | 112094 |
| 1732750800 | 19.41 | 0.16 | 0.83 | 19.3 | 19.52 | 19.18 | 7770 |
| 1732664400 | 19.25 | -0.26 | -1.33 | 19.51 | 19.53 | 19.17 | 22900 |
| 1732578000 | 19.51 | 0.18 | 0.93 | 19.62 | 19.7399 | 19.4201 | 13597 |
| 1732318800 | 19.33 | 0.09 | 0.47 | 19.34 | 19.4129 | 19.26 | 11164 |
| 1732232400 | 19.24 | 0.13 | 0.68 | 19.18 | 19.3995 | 19.0919 | 27825 |
| 1732146000 | 19.11 | -0.13 | -0.68 | 19.24 | 19.24 | 19.0688 | 33987 |
| 1732059600 | 19.24 | -0.18 | -0.93 | 19.47 | 19.5 | 19.22 | 24307 |
| 1731973200 | 19.42 | 0.06 | 0.31 | 19.33 | 19.63 | 19.3005 | 55485 |
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
