Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.199401794616 | 20.06 | 20.09 | 19.966 | 11077 | 20.01589961 | CS |
| 4 | 0.06 | 0.300601202405 | 19.96 | 20.1799 | 19.93 | 27145 | 20.00907812 | CS |
| 12 | -0.57 | -2.76833414279 | 20.59 | 20.76 | 19.92 | 20103 | 20.18065154 | CS |
| 26 | -0.58 | -2.81553398058 | 20.6 | 21.16 | 19.92 | 20869 | 20.37273815 | CS |
| 52 | -0.59 | -2.86268801553 | 20.61 | 22.67 | 19.92 | 21920 | 20.65749825 | CS |
| 156 | -2.14 | -9.65703971119 | 22.16 | 23.45 | 19.86 | 22094 | 21.38592865 | CS |
| 260 | -5.37 | -21.1500590784 | 25.39 | 25.7 | 19.86 | 21101 | 22.30050829 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 20.02 | 0.02 | 0.13 | 20.02 | 20.04 | 19.9903 | 7769 |
| 1783636800 | 19.995 | -0.02 | -0.07 | 20 | 20.03 | 19.966 | 10320 |
| 1783550400 | 20.01 | -0.02 | -0.10 | 20.01 | 20.045 | 19.97 | 25483 |
| 1783464000 | 20.03 | -0.05 | -0.25 | 20.05 | 20.08 | 20.02 | 3583 |
| 1783377600 | 20.08 | -0.01 | -0.05 | 20.06 | 20.09 | 20.05 | 4922 |
| 1783032000 | 20.09 | 0.06 | 0.30 | 20.03 | 20.11 | 19.98 | 27050 |
| 1782945600 | 20.03 | 0.05 | 0.25 | 20.02 | 20.0898 | 19.93 | 15302 |
| 1782859200 | 19.98 | -0.05 | -0.25 | 19.95 | 20.0832 | 19.94 | 167094 |
| 1782772800 | 20.03 | 0.03 | 0.15 | 20.05 | 20.05 | 19.98 | 19171 |
| 1782513600 | 20 | -0.01 | -0.05 | 20 | 20.04 | 19.995 | 30873 |
| 1782427200 | 20.01 | 0.01 | 0.05 | 20 | 20.15 | 19.99 | 67790 |
| 1782340800 | 20 | -0.02 | -0.10 | 20.09 | 20.1 | 20 | 21562 |
| 1782254400 | 20.02 | 0 | 0.00 | 20 | 20.07 | 19.975 | 17129 |
| 1782168000 | 20.02 | -0.1 | -0.50 | 20 | 20.08 | 20 | 22221 |
| 1781822400 | 20.12 | 0.08 | 0.40 | 20.07 | 20.1799 | 20.05 | 5757 |
| 1781736000 | 20.04 | -0.01 | -0.05 | 20.03 | 20.06 | 20.0152 | 13604 |
| 1781649600 | 20.05 | 0.03 | 0.15 | 20.03 | 20.09 | 20.03 | 14881 |
| 1781563200 | 20.02 | 0.03 | 0.15 | 20 | 20.1 | 20 | 12636 |
| 1781304000 | 19.99 | -0.04 | -0.20 | 19.96 | 20.0399 | 19.9301 | 9231 |
| 1781217600 | 20.03 | 0.06 | 0.30 | 19.95 | 20.08 | 19.95 | 29917 |
| 1781131200 | 19.97 | -0.03 | -0.15 | 19.97 | 20 | 19.95 | 21056 |
| 1781044800 | 20 | 0.05 | 0.25 | 20 | 20 | 19.9501 | 19482 |
| 1780958400 | 19.95 | -0.03 | -0.15 | 20.04 | 20.04 | 19.921 | 23249 |
| 1780699200 | 19.98 | -0.02 | -0.10 | 19.98 | 20.003 | 19.92 | 31068 |
| 1780612800 | 20 | -0 | -0.00 | 20 | 20.0899 | 20 | 21199 |
| 1780526400 | 20.0001 | -0.08 | -0.40 | 20.04 | 20.0799 | 20 | 16132 |
| 1780440000 | 20.08 | -0.04 | -0.20 | 20.07 | 20.14 | 20.05 | 23043 |
| 1780353600 | 20.12 | 0.02 | 0.10 | 20.13 | 20.17 | 20.0508 | 13458 |
| 1780094400 | 20.1 | -0.3 | -1.47 | 20.06 | 20.1499 | 20.06 | 31303 |
| 1780008000 | 20.4 | 0.04 | 0.20 | 20.33 | 20.42 | 20.33 | 6588 |
| 1779921600 | 20.36 | 0.04 | 0.17 | 20.32 | 20.3979 | 20.32 | 5282 |
| 1779835200 | 20.325 | 0.02 | 0.07 | 20.32 | 20.39 | 20.31 | 10733 |
| 1779489600 | 20.31 | 0.01 | 0.05 | 20.29 | 20.34 | 20.2601 | 11082 |
| 1779403200 | 20.3 | -0.03 | -0.15 | 20.25 | 20.308218 | 20.16 | 30987 |
| 1779316800 | 20.33 | 0.08 | 0.40 | 20.19 | 20.33 | 20.19 | 9196 |
| 1779230400 | 20.25 | -0.08 | -0.39 | 20.25 | 20.3 | 20.2003 | 50673 |
| 1779144000 | 20.33 | 0.11 | 0.54 | 20.33 | 20.38 | 20.26 | 8198 |
| 1778884800 | 20.22 | -0.39 | -1.89 | 20.46 | 20.47 | 20.22 | 46079 |
| 1778798400 | 20.6101 | -0.04 | -0.19 | 20.57 | 20.65 | 20.5601 | 11119 |
| 1778712000 | 20.65 | 0.01 | 0.05 | 20.6 | 20.65 | 20.55 | 4504 |
| 1778625600 | 20.64 | 0.01 | 0.03 | 20.67 | 20.67 | 20.58 | 10896 |
| 1778539200 | 20.6343 | -0.05 | -0.22 | 20.68 | 20.68 | 20.59 | 11535 |
| 1778280000 | 20.68 | 0.13 | 0.62 | 20.49 | 20.68 | 20.49 | 10063 |
| 1778193600 | 20.552 | 0.03 | 0.16 | 20.52 | 20.6 | 20.46 | 13364 |
| 1778107200 | 20.52 | 0.01 | 0.05 | 20.51 | 20.56 | 20.51 | 9022 |
| 1778020800 | 20.51 | 0.04 | 0.17 | 20.45 | 20.53 | 20.45 | 9351 |
| 1777934400 | 20.475 | -0.06 | -0.27 | 20.45 | 20.54 | 20.42 | 13858 |
| 1777675200 | 20.53 | 0.06 | 0.29 | 20.55 | 20.68 | 20.46 | 14514 |
| 1777588800 | 20.47 | 0 | 0.00 | 20.47 | 20.57 | 20.44 | 22885 |
| 1777502400 | 20.47 | -0.16 | -0.78 | 20.58 | 20.64 | 20.43 | 17743 |
| 1777416000 | 20.63 | 0.01 | 0.03 | 20.62 | 20.67 | 20.6 | 3523 |
| 1777329600 | 20.6245 | -0.1 | -0.46 | 20.72 | 20.72 | 20.6007 | 26857 |
| 1777070400 | 20.72 | -0.02 | -0.10 | 20.7 | 20.76 | 20.675 | 14772 |
| 1776984000 | 20.74 | 0.08 | 0.39 | 20.65 | 20.76 | 20.61 | 8405 |
| 1776897600 | 20.66 | 0.02 | 0.12 | 20.61 | 20.709 | 20.6 | 10261 |
| 1776811200 | 20.635 | -0.07 | -0.31 | 20.64 | 20.69 | 20.6 | 11169 |
| 1776724800 | 20.7 | -0.02 | -0.08 | 20.72 | 20.72 | 20.6 | 16535 |
| 1776465600 | 20.7172 | 0.13 | 0.62 | 20.59 | 20.73 | 20.59 | 8165 |
| 1776379200 | 20.59 | -0.12 | -0.58 | 20.73 | 20.73 | 20.56 | 10632 |
| 1776292800 | 20.71 | 0.13 | 0.63 | 20.54 | 20.71 | 20.54 | 13396 |
| 1776206400 | 20.58 | 0.08 | 0.39 | 20.44 | 20.61 | 20.44 | 19409 |
| 1776120000 | 20.5 | 0.01 | 0.05 | 20.37 | 20.5 | 20.37 | 10508 |
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.
