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 | 0.25 | 1.29600829445 | 19.29 | 23.36 | 19.125 | 222711 | 21.61154993 | CS |
| 4 | -5.03 | -20.4721204721 | 24.57 | 26.81 | 19.125 | 150839 | 23.4449358 | CS |
| 12 | -3.85 | -16.460025652 | 23.39 | 26.81 | 19.125 | 97022 | 23.04068006 | CS |
| 26 | 1.66 | 9.2841163311 | 17.88 | 26.81 | 11.16 | 150613 | 19.40742616 | CS |
| 52 | -1.92 | -8.9468779124 | 21.46 | 26.81 | 11.16 | 139849 | 18.75985253 | CS |
| 156 | -23.69 | -54.7999074717 | 43.23 | 48.7599 | 11.16 | 103120 | 27.45743633 | CS |
| 260 | -16.38 | -45.6013363029 | 35.92 | 54.7 | 11.16 | 89757 | 32.41836101 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 19.54 | -2.15 | -9.91 | 21.45 | 21.705 | 19.52 | 132221 |
| 1783464000 | 21.69 | -1.21 | -5.28 | 23.01 | 23.12 | 21.615 | 138914 |
| 1783377600 | 22.9 | 1.12 | 5.14 | 21.67 | 23.36 | 21.61 | 141620 |
| 1783032000 | 21.78 | -3.21 | -12.85 | 19.29 | 23.07 | 19.125 | 478090 |
| 1782945600 | 24.99 | 0.46 | 1.88 | 24.91 | 26.81 | 24.91 | 344931 |
| 1782859200 | 24.53 | -1.02 | -3.99 | 25.98 | 25.98 | 24.4 | 93442 |
| 1782772800 | 25.55 | 0.71 | 2.86 | 24.97 | 25.7 | 24.3 | 211745 |
| 1782513600 | 24.84 | 1.12 | 4.72 | 23.82 | 24.86 | 23.44 | 228189 |
| 1782427200 | 23.72 | -0.03 | -0.13 | 23.71 | 23.99 | 22.5 | 122743 |
| 1782340800 | 23.75 | 0.54 | 2.33 | 23.66 | 24.37 | 23.43 | 131788 |
| 1782254400 | 23.21 | -0.13 | -0.56 | 23.17 | 24.15 | 22.6206 | 83541 |
| 1782168000 | 23.34 | -0.55 | -2.30 | 23.95 | 24.38 | 23.3 | 146598 |
| 1781822400 | 23.89 | 0.47 | 2.01 | 23.42 | 24.2 | 23.22 | 163901 |
| 1781736000 | 23.42 | 0.36 | 1.56 | 23.27 | 24.635 | 23.18 | 75793 |
| 1781649600 | 23.06 | -0.64 | -2.70 | 23.65 | 24.49 | 22.9 | 54891 |
| 1781563200 | 23.7 | -0.62 | -2.55 | 24.29 | 24.37 | 23.53 | 43318 |
| 1781304000 | 24.32 | -0.48 | -1.94 | 24.69 | 25.5 | 24.19 | 67229 |
| 1781217600 | 24.8 | 0.21 | 0.85 | 24.57 | 25.28 | 23.96 | 56156 |
| 1781131200 | 24.59 | 0.65 | 2.72 | 23.95 | 25.26 | 23.745 | 78606 |
| 1781044800 | 23.94 | -0.03 | -0.13 | 23.87 | 24.97 | 23.375 | 100697 |
| 1780958400 | 23.97 | 0.04 | 0.17 | 24.14 | 24.75 | 23.74 | 45980 |
| 1780699200 | 23.93 | 0 | 0.00 | 24.07 | 24.185 | 23.7315 | 27502 |
| 1780612800 | 23.93 | 0.63 | 2.70 | 23.62 | 24.29 | 23.26 | 48817 |
| 1780526400 | 23.3 | -0.64 | -2.67 | 23.6 | 23.622 | 23.07 | 38174 |
| 1780440000 | 23.94 | -0.22 | -0.91 | 23.905 | 24.23 | 23.2 | 34386 |
| 1780353600 | 24.16 | 0.44 | 1.85 | 23.48 | 24.75 | 23.08 | 103707 |
| 1780094400 | 23.72 | -0.3 | -1.25 | 24.27 | 24.39 | 23.43 | 60847 |
| 1780008000 | 24.02 | 0.09 | 0.38 | 24.03 | 24.82 | 23.195 | 85848 |
| 1779921600 | 23.93 | 0.43 | 1.83 | 23.47 | 24.4 | 23.43 | 86389 |
| 1779835200 | 23.5 | -0.17 | -0.72 | 23.55 | 23.815 | 23.06 | 65332 |
| 1779489600 | 23.67 | 1.25 | 5.58 | 22.35 | 23.7 | 22.35 | 61150 |
| 1779403200 | 22.42 | 0.38 | 1.72 | 21.78 | 22.575 | 21.22 | 87645 |
| 1779316800 | 22.04 | 0.64 | 2.99 | 21.26 | 22.12 | 20.47 | 97244 |
| 1779230400 | 21.4 | 0.74 | 3.58 | 20.73 | 21.46 | 20.43 | 78052 |
| 1779144000 | 20.66 | 0.17 | 0.83 | 20.54 | 21.02 | 20.34 | 44517 |
| 1778884800 | 20.49 | -0.44 | -2.10 | 20.74 | 21.19 | 20.37 | 40267 |
| 1778798400 | 20.93 | -0.35 | -1.64 | 21.49 | 21.66 | 20.07 | 105087 |
| 1778712000 | 21.28 | -0.16 | -0.75 | 21.16 | 21.56 | 20.82 | 62656 |
| 1778625600 | 21.44 | -0.55 | -2.50 | 22.06 | 22.06 | 20.94 | 60944 |
| 1778539200 | 21.99 | -0.16 | -0.72 | 22.21 | 22.62 | 21.38 | 43961 |
| 1778280000 | 22.15 | -0.4 | -1.77 | 22.49 | 23.1799 | 21.67 | 56630 |
| 1778193600 | 22.55 | 0.1 | 0.45 | 22.65 | 23.05 | 22.295 | 120698 |
| 1778107200 | 22.45 | -0.09 | -0.40 | 22.83 | 22.83 | 21.625 | 78263 |
| 1778020800 | 22.54 | 0.65 | 2.97 | 21.84 | 22.64 | 21.6 | 80202 |
| 1777934400 | 21.89 | 0.41 | 1.91 | 21.22 | 22.5 | 21.14 | 93412 |
| 1777675200 | 21.48 | 0.28 | 1.32 | 21.43 | 21.53 | 20.82 | 70219 |
| 1777588800 | 21.2 | -0.43 | -1.99 | 21.62 | 21.7299 | 20.73 | 79540 |
| 1777502400 | 21.63 | -0.62 | -2.79 | 22.29 | 22.31 | 21.59 | 63173 |
| 1777416000 | 22.25 | 0.97 | 4.56 | 21.73 | 22.55 | 21.11 | 78802 |
| 1777329600 | 21.28 | -0.33 | -1.53 | 21.52 | 21.9141 | 20.64 | 81357 |
| 1777070400 | 21.61 | -0.25 | -1.14 | 21.55 | 22.4788 | 21.26 | 46280 |
| 1776984000 | 21.86 | -1.01 | -4.42 | 23.17 | 23.17 | 21.76 | 55965 |
| 1776897600 | 22.87 | -0.39 | -1.68 | 23.46 | 23.62 | 22.6 | 79373 |
| 1776811200 | 23.26 | -0.12 | -0.51 | 23.56 | 23.72 | 22.87 | 61166 |
| 1776724800 | 23.38 | -0.2 | -0.85 | 23.59 | 24.15 | 22.7501 | 73706 |
| 1776465600 | 23.58 | 0.51 | 2.21 | 23.36 | 23.685 | 22.83 | 138745 |
| 1776379200 | 23.07 | -0.18 | -0.77 | 23.39 | 23.44 | 22.65 | 99811 |
| 1776292800 | 23.25 | 0.24 | 1.04 | 22.78 | 23.645 | 22.45 | 118009 |
| 1776206400 | 23.01 | 0.27 | 1.19 | 22.6 | 23.09 | 22.32 | 157076 |
| 1776120000 | 22.74 | 1.19 | 5.52 | 21.39 | 22.99 | 21.38 | 210754 |
| 1775860800 | 21.55 | 0.05 | 0.23 | 21.49 | 21.68 | 20.6501 | 172503 |
| 1775774400 | 21.5 | -0.27 | -1.24 | 21.44 | 22.01 | 21.175 | 140720 |
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.
