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 | 0.022 | 0.109561752988 | 20.08 | 20.16 | 20.0253 | 19321 | 20.09710761 | CS |
| 4 | -0.478 | -2.32264334305 | 20.58 | 20.8 | 19.8901 | 25222 | 20.14059627 | CS |
| 12 | -0.838 | -4.00191021968 | 20.94 | 21.14 | 19.8901 | 14752 | 20.46230479 | CS |
| 26 | -0.598 | -2.88888888889 | 20.7 | 21.21 | 19.8901 | 17168 | 20.61531696 | CS |
| 52 | -0.508 | -2.4648229015 | 20.61 | 22.5 | 19.8901 | 16495 | 20.90007527 | CS |
| 156 | -1.978 | -8.95833333333 | 22.08 | 24.23 | 19.8901 | 15818 | 21.63511606 | CS |
| 260 | -5.338 | -20.9827044025 | 25.44 | 25.94 | 19.8901 | 16473 | 22.61611176 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 20.09 | 0 | 0.00 | 20.13 | 20.13 | 20.085 | 15494 |
| 1783550400 | 20.09 | 0.01 | 0.05 | 20.08 | 20.129 | 20.0253 | 37549 |
| 1783464000 | 20.08 | -0.08 | -0.40 | 20.08 | 20.13 | 20.0701 | 14343 |
| 1783377600 | 20.16 | 0.04 | 0.20 | 20.08 | 20.16 | 20.06 | 9896 |
| 1783032000 | 20.12 | 0.04 | 0.20 | 20.08 | 20.15 | 20.0401 | 14361 |
| 1782945600 | 20.08 | 0.11 | 0.55 | 19.97 | 20.15 | 19.8901 | 40359 |
| 1782859200 | 19.97 | -0.31 | -1.53 | 19.96 | 20.058 | 19.93 | 178500 |
| 1782772800 | 20.28 | 0.05 | 0.25 | 20.25 | 20.37 | 20.2 | 19923 |
| 1782513600 | 20.23 | -0.01 | -0.05 | 20.3 | 20.3 | 20.17 | 28530 |
| 1782427200 | 20.24 | -0.11 | -0.54 | 20.4 | 20.4 | 20.24 | 15856 |
| 1782340800 | 20.35 | -0.04 | -0.20 | 20.48 | 20.54 | 20.35 | 16383 |
| 1782254400 | 20.39 | -0.12 | -0.59 | 20.5 | 20.5 | 20.38 | 15551 |
| 1782168000 | 20.51 | -0.22 | -1.04 | 20.64 | 20.68 | 20.51 | 13399 |
| 1781822400 | 20.725 | 0.05 | 0.22 | 20.77 | 20.8 | 20.7 | 4529 |
| 1781736000 | 20.68 | 0 | 0.02 | 20.68 | 20.78 | 20.68 | 2992 |
| 1781649600 | 20.675 | 0.01 | 0.02 | 20.74 | 20.74 | 20.61 | 15058 |
| 1781563200 | 20.6699 | 0.09 | 0.44 | 20.68 | 20.68 | 20.63 | 1441 |
| 1781304000 | 20.5801 | -0.05 | -0.24 | 20.58 | 20.68 | 20.57 | 9830 |
| 1781217600 | 20.63 | 0.08 | 0.39 | 20.55 | 20.63 | 20.55 | 14268 |
| 1781131200 | 20.55 | 0 | 0.00 | 20.55 | 20.58 | 20.55 | 5222 |
| 1781044800 | 20.55 | -0.07 | -0.32 | 20.61 | 20.65 | 20.55 | 2671 |
| 1780958400 | 20.615 | -0.09 | -0.41 | 20.62 | 20.7951 | 20.6 | 8452 |
| 1780699200 | 20.7 | -0.05 | -0.24 | 20.73 | 20.73 | 20.5901 | 9194 |
| 1780612800 | 20.75 | 0.07 | 0.34 | 20.75 | 20.75 | 20.6 | 2873 |
| 1780526400 | 20.68 | -0.07 | -0.34 | 20.67 | 20.75 | 20.6 | 9192 |
| 1780440000 | 20.75 | -0.03 | -0.14 | 20.8 | 20.8 | 20.7 | 7294 |
| 1780353600 | 20.78 | 0.03 | 0.14 | 20.75 | 20.78 | 20.7 | 7528 |
| 1780094400 | 20.75 | -0.19 | -0.91 | 20.94 | 20.94 | 20.75 | 26607 |
| 1780008000 | 20.94 | 0.14 | 0.65 | 20.81 | 20.94 | 20.81 | 7224 |
| 1779921600 | 20.805 | 0.02 | 0.12 | 20.85 | 20.85 | 20.7601 | 4140 |
| 1779835200 | 20.78 | 0.08 | 0.39 | 20.65 | 20.83 | 20.62 | 11363 |
| 1779489600 | 20.7 | 0.14 | 0.68 | 20.66 | 20.7 | 20.6301 | 8189 |
| 1779403200 | 20.56 | -0.12 | -0.58 | 20.77 | 20.77 | 20.55 | 16116 |
| 1779316800 | 20.68 | 0.05 | 0.24 | 20.71 | 20.71 | 20.63 | 8496 |
| 1779230400 | 20.63 | -0.12 | -0.58 | 20.73 | 20.79 | 20.6 | 7300 |
| 1779144000 | 20.7501 | 0.08 | 0.39 | 20.75 | 20.93 | 20.68 | 27118 |
| 1778884800 | 20.67 | -0.35 | -1.67 | 20.9 | 21 | 20.66 | 32586 |
| 1778798400 | 21.02 | -0.04 | -0.17 | 21.12 | 21.12 | 21.02 | 5550 |
| 1778712000 | 21.055 | 0 | 0.02 | 21.02 | 21.09 | 21.02 | 6346 |
| 1778625600 | 21.05 | -0.01 | -0.02 | 21.11 | 21.11 | 20.98 | 12294 |
| 1778539200 | 21.055 | -0.05 | -0.21 | 21.03 | 21.09 | 21.0145 | 4698 |
| 1778280000 | 21.1 | 0.05 | 0.24 | 21.05 | 21.1 | 20.99 | 6459 |
| 1778193600 | 21.05 | 0.08 | 0.38 | 21.05 | 21.0632 | 20.97 | 7823 |
| 1778107200 | 20.97 | 0.05 | 0.24 | 20.95 | 21 | 20.93 | 7608 |
| 1778020800 | 20.92 | -0.07 | -0.33 | 20.91 | 21.019 | 20.91 | 6167 |
| 1777934400 | 20.99 | -0.06 | -0.29 | 21.07 | 21.07 | 20.96 | 8233 |
| 1777675200 | 21.05 | 0.05 | 0.24 | 21.11 | 21.11 | 20.97 | 14146 |
| 1777588800 | 21 | -0.01 | -0.05 | 21.06 | 21.06 | 20.86 | 19480 |
| 1777502400 | 21.01 | -0.04 | -0.19 | 21 | 21.08 | 20.94 | 9245 |
| 1777416000 | 21.05 | -0.07 | -0.31 | 21.08 | 21.14 | 20.99 | 9962 |
| 1777329600 | 21.115 | -0.03 | -0.12 | 21.14 | 21.14 | 21.08 | 3081 |
| 1777070400 | 21.14 | 0.03 | 0.14 | 21.13 | 21.14 | 20.9501 | 5872 |
| 1776984000 | 21.11 | 0.11 | 0.52 | 21.02 | 21.12 | 20.955 | 7069 |
| 1776897600 | 21 | 0.07 | 0.33 | 20.98 | 21.0075 | 20.885 | 11095 |
| 1776811200 | 20.93 | 0.02 | 0.12 | 20.99 | 20.99 | 20.87 | 11140 |
| 1776724800 | 20.905 | -0.03 | -0.12 | 21 | 21 | 20.86 | 3802 |
| 1776465600 | 20.9301 | 0.08 | 0.38 | 20.94 | 20.9839 | 20.92 | 10962 |
| 1776379200 | 20.85 | -0.05 | -0.24 | 20.94 | 20.94 | 20.8201 | 8779 |
| 1776292800 | 20.9 | 0.02 | 0.10 | 20.84 | 20.94 | 20.83 | 9623 |
| 1776206400 | 20.88 | 0.12 | 0.58 | 20.86 | 20.92 | 20.8 | 11462 |
| 1776120000 | 20.76 | -0.05 | -0.24 | 20.75 | 20.78 | 20.68 | 7663 |
| 1775860800 | 20.81 | 0.14 | 0.67 | 20.69 | 20.83 | 20.69 | 12407 |
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.
