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 | -1.28 | -5.88505747126 | 21.75 | 22 | 19.85 | 730220 | 20.56974671 | CS |
| 4 | 0.45 | 2.24775224775 | 20.02 | 23.25 | 19.84 | 1031185 | 21.28496544 | CS |
| 12 | 0.8 | 4.06710726995 | 19.67 | 23.25 | 15.75 | 1096803 | 19.32569174 | CS |
| 26 | -1 | -4.65766185375 | 21.47 | 24.54 | 15.75 | 1209772 | 19.69128345 | CS |
| 52 | -1.65 | -7.45931283906 | 22.12 | 30.29 | 15.75 | 1161978 | 21.39134325 | CS |
| 156 | -12.38 | -37.6864535769 | 32.85 | 39.515 | 15.75 | 834963 | 25.99101354 | CS |
| 260 | -22.04 | -51.8466243237 | 42.51 | 43.16 | 15.75 | 745708 | 28.57446309 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 20.47 | 0.26 | 1.29 | 20.5 | 21.05 | 20.37 | 999027 |
| 1783636800 | 20.21 | 0.13 | 0.65 | 20 | 20.48 | 19.85 | 597446 |
| 1783550400 | 20.08 | -0.61 | -2.95 | 20.4 | 20.4599 | 19.99 | 817458 |
| 1783464000 | 20.69 | -0.65 | -3.05 | 21.67 | 22 | 20.37 | 838011 |
| 1783377600 | 21.34 | -0.41 | -1.89 | 21.75 | 21.85 | 21 | 667966 |
| 1783032000 | 21.75 | -0.19 | -0.87 | 22.09 | 22.395 | 21.48 | 743441 |
| 1782945600 | 21.94 | 0.5 | 2.33 | 21.47 | 22.13 | 21.46 | 805390 |
| 1782859200 | 21.44 | -0.23 | -1.06 | 21.41 | 21.51 | 20.89 | 1422532 |
| 1782772800 | 21.67 | -0.97 | -4.28 | 22.52 | 22.52 | 21.66 | 795902 |
| 1782513600 | 22.64 | 0.29 | 1.30 | 22.32 | 22.72 | 22.25 | 1395587 |
| 1782427200 | 22.35 | -0.17 | -0.75 | 22.39 | 23.25 | 22.11 | 784899 |
| 1782340800 | 22.52 | 0.93 | 4.31 | 22.15 | 23.0442 | 22 | 1375065 |
| 1782254400 | 21.59 | 0.5 | 2.37 | 21.32 | 22.15 | 21.1 | 1118252 |
| 1782168000 | 21.09 | -0.43 | -2.00 | 21.41 | 21.41 | 20.73 | 1030102 |
| 1781822400 | 21.52 | 1.55 | 7.76 | 20.33 | 21.8 | 20.28 | 2192598 |
| 1781736000 | 19.97 | -0.41 | -2.01 | 20.35 | 20.74 | 19.84 | 1031509 |
| 1781649600 | 20.38 | 0.25 | 1.24 | 20.3 | 20.69 | 20.24 | 1044508 |
| 1781563200 | 20.13 | -0.12 | -0.59 | 20.48 | 20.75 | 20.055 | 1027653 |
| 1781304000 | 20.25 | 0.37 | 1.86 | 20.02 | 20.61 | 20.02 | 873009 |
| 1781217600 | 19.88 | 0.48 | 2.47 | 19.34 | 19.88 | 19.2125 | 694729 |
| 1781131200 | 19.4 | -0.28 | -1.42 | 19.66 | 20.06 | 19.37 | 873740 |
| 1781044800 | 19.68 | 0 | 0.00 | 19.82 | 20.11 | 19.44 | 702799 |
| 1780958400 | 19.68 | 0.24 | 1.23 | 19.3 | 20.15 | 19.29 | 1115549 |
| 1780699200 | 19.44 | 0.56 | 2.97 | 18.98 | 19.65 | 18.98 | 999155 |
| 1780612800 | 18.88 | 0.28 | 1.51 | 19.01 | 19.25 | 18.605 | 750583 |
| 1780526400 | 18.6 | 0.29 | 1.58 | 18.32 | 18.62 | 18.04 | 867876 |
| 1780440000 | 18.31 | -0.09 | -0.49 | 18.24 | 18.42 | 17.88 | 1582426 |
| 1780353600 | 18.4 | 0.18 | 0.99 | 17.97 | 18.63 | 17.8 | 1616710 |
| 1780094400 | 18.22 | -0.33 | -1.78 | 18.45 | 18.655 | 18.18 | 1027985 |
| 1780008000 | 18.55 | -0.08 | -0.43 | 18.62 | 18.81 | 18.33 | 650730 |
| 1779921600 | 18.63 | 0.41 | 2.25 | 18.54 | 19.23 | 18.495 | 1059250 |
| 1779835200 | 18.22 | 0.04 | 0.22 | 18.54 | 18.6724 | 18 | 1427083 |
| 1779489600 | 18.18 | 0.88 | 5.09 | 17.49 | 18.21 | 17.43 | 1083457 |
| 1779403200 | 17.3 | 0.71 | 4.28 | 16.41 | 17.51 | 16.149999 | 1304922 |
| 1779316800 | 16.59 | 0.36 | 2.22 | 16 | 16.67 | 15.75 | 1716780 |
| 1779230400 | 16.23 | -0.31 | -1.87 | 16.52 | 16.75 | 16.02 | 1672654 |
| 1779144000 | 16.54 | -0.27 | -1.61 | 16.83 | 17.23 | 16.5 | 1070740 |
| 1778884800 | 16.81 | 0.11 | 0.66 | 16.87 | 17.13 | 16.545 | 1081508 |
| 1778798400 | 16.7 | -0.32 | -1.88 | 17.29 | 17.45 | 16.59 | 1183402 |
| 1778712000 | 17.02 | -0.67 | -3.79 | 17.52 | 17.71 | 17.01 | 1211338 |
| 1778625600 | 17.69 | 0.11 | 0.63 | 17.76 | 18.07 | 17.2 | 959006 |
| 1778539200 | 17.58 | -1.28 | -6.79 | 18.87 | 18.87 | 17.55 | 1091234 |
| 1778280000 | 18.86 | 0.3 | 1.62 | 18.59 | 19.15 | 18.4 | 1088760 |
| 1778193600 | 18.56 | -0.41 | -2.16 | 18.97 | 19.22 | 18.29 | 1167335 |
| 1778107200 | 18.97 | 1.12 | 6.27 | 17.84 | 19.2 | 17.84 | 2035975 |
| 1778020800 | 17.85 | -1.49 | -7.70 | 21.1 | 21.235 | 17.49 | 2018509 |
| 1777934400 | 19.34 | -0.34 | -1.73 | 19.4 | 20.065 | 19.25 | 1767943 |
| 1777675200 | 19.68 | 0.1 | 0.51 | 19.66 | 19.88 | 19.16 | 942005 |
| 1777588800 | 19.58 | 1.06 | 5.72 | 18.76 | 19.63 | 18.76 | 1029541 |
| 1777502400 | 18.52 | -1.17 | -5.94 | 19.53 | 19.76 | 18.25 | 1080430 |
| 1777416000 | 19.69 | 0.21 | 1.08 | 19.63 | 19.97 | 19.28 | 790517 |
| 1777329600 | 19.48 | -0.51 | -2.55 | 19.95 | 20.32 | 19.42 | 1249702 |
| 1777070400 | 19.99 | 0.03 | 0.15 | 20.01 | 20.22 | 19.71 | 791041 |
| 1776984000 | 19.96 | -0.06 | -0.30 | 20.08 | 20.42 | 19.715 | 740343 |
| 1776897600 | 20.02 | 0.27 | 1.37 | 19.75 | 20.03 | 19.58 | 706286 |
| 1776811200 | 19.75 | -0.72 | -3.52 | 20.5 | 20.67 | 19.57 | 759872 |
| 1776724800 | 20.47 | -0.01 | -0.05 | 20.41 | 20.695 | 20.1001 | 963989 |
| 1776465600 | 20.48 | 0.89 | 4.54 | 19.67 | 20.63 | 19.6 | 1080545 |
| 1776379200 | 19.59 | 0.32 | 1.66 | 19.45 | 19.66 | 19.2 | 970253 |
| 1776292800 | 19.27 | 0.28 | 1.47 | 18.95 | 19.29 | 18.77 | 626005 |
| 1776206400 | 18.99 | 0.11 | 0.58 | 19 | 19.22 | 18.75 | 627958 |
| 1776120000 | 18.88 | 0.12 | 0.64 | 18.63 | 18.935 | 18.1 | 1109420 |
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.
