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 | 1.01 | 5.17418032787 | 19.52 | 20.53 | 19.23 | 648175 | 20.09449171 | CS |
| 4 | 1.61 | 8.50951374207 | 18.92 | 20.53 | 18.5 | 751908 | 19.42029403 | CS |
| 12 | 2.67 | 14.9496080627 | 17.86 | 20.53 | 17.76 | 716894 | 18.86799298 | CS |
| 26 | 3.3 | 19.1526407429 | 17.23 | 20.53 | 16.33 | 799780 | 18.0812821 | CS |
| 52 | 4.66 | 29.36357908 | 15.87 | 20.53 | 15 | 719900 | 17.46199021 | CS |
| 156 | 7.77 | 60.8934169279 | 12.76 | 20.53 | 11.16 | 611108 | 15.98372591 | CS |
| 260 | 6 | 41.2938747419 | 14.53 | 20.53 | 11.16 | 582731 | 15.3173791 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 20.53 | 0.08 | 0.39 | 20.57 | 20.57 | 20.31 | 2055037 |
| 1782427200 | 20.45 | 0.26 | 1.29 | 20.21 | 20.47 | 20.175 | 571858 |
| 1782340800 | 20.19 | 0.19 | 0.95 | 20 | 20.33 | 19.86 | 833102 |
| 1782254400 | 20 | 0.3 | 1.52 | 19.4 | 20.05 | 19.4 | 618948 |
| 1782168000 | 19.7 | 0.17 | 0.87 | 19.52 | 19.775 | 19.23 | 568790 |
| 1781822400 | 19.53 | 0.14 | 0.72 | 19.51 | 19.63 | 19.415 | 1320418 |
| 1781736000 | 19.39 | -0.26 | -1.32 | 19.61 | 19.81 | 19.2 | 803773 |
| 1781649600 | 19.65 | 0.02 | 0.10 | 19.85 | 19.91 | 19.535 | 786128 |
| 1781563200 | 19.63 | -0.28 | -1.41 | 19.9 | 20.05 | 19.58 | 558260 |
| 1781304000 | 19.91 | 0.31 | 1.58 | 19.73 | 19.94 | 19.64 | 639430 |
| 1781217600 | 19.6 | 0.07 | 0.36 | 19.65 | 19.73 | 19.4 | 887331 |
| 1781131200 | 19.53 | 0.18 | 0.93 | 19.47 | 19.66 | 19.4 | 729645 |
| 1781044800 | 19.35 | 0.17 | 0.89 | 19.27 | 19.71 | 19.21 | 769261 |
| 1780958400 | 19.18 | 0.07 | 0.37 | 19.23 | 19.37 | 19.13 | 545990 |
| 1780699200 | 19.11 | 0.16 | 0.84 | 19 | 19.19 | 18.87 | 644115 |
| 1780612800 | 18.95 | 0.32 | 1.72 | 18.96 | 19.14 | 18.8501 | 1128280 |
| 1780526400 | 18.63 | -0.37 | -1.95 | 18.86 | 18.935 | 18.53 | 780254 |
| 1780440000 | 19 | 0.35 | 1.88 | 18.52 | 19.055 | 18.52 | 563782 |
| 1780353600 | 18.65 | -0.29 | -1.53 | 18.8 | 18.82 | 18.5 | 728553 |
| 1780094400 | 18.94 | 0.04 | 0.21 | 18.92 | 19.07 | 18.85 | 808339 |
| 1780008000 | 18.9 | 0.13 | 0.69 | 18.77 | 18.92 | 18.59 | 684427 |
| 1779921600 | 18.77 | -0.11 | -0.58 | 18.95 | 19.06 | 18.68 | 542223 |
| 1779835200 | 18.88 | 0.28 | 1.51 | 18.58 | 18.89 | 18.58 | 621665 |
| 1779489600 | 18.6 | -0.14 | -0.75 | 18.75 | 18.855 | 18.5801 | 592956 |
| 1779403200 | 18.74 | 0.04 | 0.21 | 18.55 | 18.74 | 18.5 | 573211 |
| 1779316800 | 18.7 | 0.36 | 1.96 | 18.39 | 18.75 | 18.31 | 737148 |
| 1779230400 | 18.34 | 0 | 0.00 | 18.25 | 18.42 | 18.13 | 546334 |
| 1779144000 | 18.34 | 0.28 | 1.55 | 18.07 | 18.505 | 18.07 | 968195 |
| 1778884800 | 18.06 | -0.19 | -1.04 | 18.28 | 18.28 | 17.96 | 573532 |
| 1778798400 | 18.25 | 0.19 | 1.05 | 18.21 | 18.37 | 18.195 | 477353 |
| 1778712000 | 18.06 | -0.23 | -1.26 | 18.2 | 18.31 | 17.98 | 706104 |
| 1778625600 | 18.29 | -0.04 | -0.22 | 18.41 | 18.41 | 17.975 | 658807 |
| 1778539200 | 18.33 | -0.23 | -1.24 | 18.62 | 18.62 | 18.27 | 704917 |
| 1778280000 | 18.56 | -0.04 | -0.22 | 18.46 | 18.6151 | 18.39 | 519257 |
| 1778193600 | 18.6 | 0.01 | 0.05 | 18.76 | 18.76 | 18.55 | 481656 |
| 1778107200 | 18.59 | -0.01 | -0.05 | 18.67 | 18.83 | 18.55 | 798995 |
| 1778020800 | 18.6 | 0.15 | 0.81 | 18.52 | 18.68 | 18.46 | 568914 |
| 1777934400 | 18.45 | -0.01 | -0.05 | 18.38 | 18.6 | 18.22 | 762337 |
| 1777675200 | 18.46 | 0.05 | 0.27 | 18.42 | 18.565 | 18.23 | 523635 |
| 1777588800 | 18.41 | 0.04 | 0.22 | 18.18 | 18.475 | 18.18 | 869711 |
| 1777502400 | 18.37 | -0.51 | -2.70 | 18.78 | 18.93 | 18.37 | 719967 |
| 1777416000 | 18.88 | 0.24 | 1.29 | 18.71 | 19.005 | 18.3118 | 1199890 |
| 1777329600 | 18.64 | 0.02 | 0.11 | 18.66 | 18.86 | 18.64 | 801589 |
| 1777070400 | 18.62 | -0.22 | -1.17 | 18.75 | 18.795 | 18.5699 | 677054 |
| 1776984000 | 18.84 | 0.34 | 1.84 | 18.52 | 18.89 | 18.46 | 582258 |
| 1776897600 | 18.5 | -0.06 | -0.32 | 18.58 | 18.685 | 18.44 | 654109 |
| 1776811200 | 18.56 | -0.23 | -1.22 | 18.77 | 18.84 | 18.53 | 563613 |
| 1776724800 | 18.79 | -0.02 | -0.11 | 18.78 | 18.97 | 18.75 | 567175 |
| 1776465600 | 18.81 | 0.21 | 1.13 | 18.77 | 19.14 | 18.77 | 787780 |
| 1776379200 | 18.6 | -0.08 | -0.43 | 18.58 | 18.69 | 18.475 | 587371 |
| 1776292800 | 18.68 | -0.12 | -0.64 | 18.79 | 18.8 | 18.28 | 858375 |
| 1776206400 | 18.8 | -0.03 | -0.16 | 18.72 | 18.9 | 18.545 | 865327 |
| 1776120000 | 18.83 | 0.1 | 0.53 | 18.65 | 18.835 | 18.42 | 703208 |
| 1775860800 | 18.73 | -0.18 | -0.95 | 18.83 | 18.85 | 18.6 | 552270 |
| 1775774400 | 18.91 | 0.33 | 1.78 | 18.53 | 18.96 | 18.53 | 1075921 |
| 1775688000 | 18.58 | 0.42 | 2.31 | 18.39 | 18.71 | 18.39 | 909115 |
| 1775601600 | 18.16 | 0.02 | 0.11 | 18.11 | 18.32 | 18.09 | 1038216 |
| 1775515200 | 18.14 | 0.26 | 1.45 | 17.86 | 18.165 | 17.76 | 522109 |
| 1775169600 | 17.88 | 0.11 | 0.62 | 17.66 | 17.88 | 17.56 | 499931 |
| 1775083200 | 17.77 | 0.19 | 1.08 | 17.64 | 17.96 | 17.64 | 591870 |
| 1774996800 | 17.58 | 0.25 | 1.44 | 17.51 | 17.69 | 17.36 | 917672 |
| 1774910400 | 17.33 | 0.07 | 0.41 | 17.36 | 17.39 | 17.14 | 750054 |
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.
