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 | 2.89 | 12.7481252757 | 22.67 | 25.65 | 21.47 | 240072 | 24.06384736 | CS |
| 4 | 1.02 | 4.1564792176 | 24.54 | 25.65 | 21.09 | 278813 | 23.13965816 | CS |
| 12 | 9.92 | 63.4271099744 | 15.64 | 25.65 | 15.0233 | 295314 | 20.96012301 | CS |
| 26 | 7.64 | 42.6339285714 | 17.92 | 25.65 | 14.63 | 290866 | 18.8007504 | CS |
| 52 | 12.32 | 93.0513595166 | 13.24 | 25.65 | 10.95 | 355800 | 16.22636468 | CS |
| 156 | 24.7925 | 3230.29315961 | 0.7675 | 25.65 | 0.6718 | 234816 | 12.45795008 | CS |
| 260 | 23.82 | 1368.96551724 | 1.74 | 25.65 | 0.5292 | 449402 | 4.69466536 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 25.56 | 0.64 | 2.57 | 24.94 | 25.65 | 24.915 | 292941 |
| 1783636800 | 24.92 | 1.83 | 7.93 | 23.88 | 25.51 | 23.765 | 324128 |
| 1783550400 | 23.09 | 0.69 | 3.08 | 22.06 | 23.18 | 21.99 | 142824 |
| 1783464000 | 22.4 | -0.83 | -3.57 | 23.35 | 23.674 | 21.47 | 252307 |
| 1783377600 | 23.23 | 1.04 | 4.69 | 22.67 | 23.8999 | 22.67 | 188162 |
| 1783032000 | 22.19 | -1.46 | -6.17 | 23.59 | 24.1 | 22.01 | 238135 |
| 1782945600 | 23.65 | 0.13 | 0.55 | 23.31 | 24.4 | 23.1 | 201931 |
| 1782859200 | 23.52 | 0.84 | 3.70 | 22.79 | 23.62 | 22.35 | 367043 |
| 1782772800 | 22.68 | 0.52 | 2.35 | 22.52 | 22.88 | 21.21 | 220039 |
| 1782513600 | 22.16 | 0.29 | 1.33 | 21.59 | 22.36 | 21.09 | 630662 |
| 1782427200 | 21.87 | 0.13 | 0.60 | 22.17 | 22.39 | 21.58 | 252597 |
| 1782340800 | 21.74 | -1.73 | -7.37 | 23.13 | 23.44 | 21.38 | 269709 |
| 1782254400 | 23.47 | -0.86 | -3.53 | 23.68 | 24.37 | 23.39 | 267876 |
| 1782168000 | 24.33 | 1.67 | 7.37 | 23.83 | 24.62 | 23.53 | 270891 |
| 1781822400 | 22.66 | 0.18 | 0.80 | 22.8 | 23.51 | 21.88 | 234157 |
| 1781736000 | 22.48 | -0.79 | -3.39 | 23.64 | 23.65 | 22.19 | 320816 |
| 1781649600 | 23.27 | -0.72 | -3.00 | 23.99 | 24.09 | 22.48 | 359188 |
| 1781563200 | 23.99 | -0.65 | -2.64 | 24.54 | 25.1099 | 23.45 | 185221 |
| 1781304000 | 24.64 | 0.46 | 1.90 | 24.63 | 25.23 | 24.41 | 226965 |
| 1781217600 | 24.18 | 0.54 | 2.28 | 23.44 | 24.68 | 22.98 | 408635 |
| 1781131200 | 23.64 | -0.57 | -2.35 | 24.19 | 24.95 | 23.63 | 255932 |
| 1781044800 | 24.21 | 0.66 | 2.80 | 23.78 | 24.545 | 23.28 | 310084 |
| 1780958400 | 23.55 | 0.03 | 0.13 | 23.92 | 24.36 | 23.51 | 334315 |
| 1780699200 | 23.52 | -1.3 | -5.24 | 24.52 | 24.9 | 22.83 | 467355 |
| 1780612800 | 24.82 | 1.62 | 6.98 | 23.2 | 25.54 | 22.8874 | 543429 |
| 1780526400 | 23.2 | -0.13 | -0.56 | 23.24 | 23.8986 | 22.09 | 427410 |
| 1780440000 | 23.33 | 2.98 | 14.64 | 20.37 | 23.59 | 20.37 | 972383 |
| 1780353600 | 20.35 | 0.4 | 2.01 | 20 | 20.37 | 19.27 | 341233 |
| 1780094400 | 19.95 | -0.53 | -2.59 | 20.38 | 20.56 | 19.92 | 194710 |
| 1780008000 | 20.48 | -0.6 | -2.85 | 20.81 | 20.86 | 20.23 | 185092 |
| 1779921600 | 21.08 | 1.3 | 6.57 | 19.73 | 21.46 | 19.6 | 255972 |
| 1779835200 | 19.78 | -0.14 | -0.70 | 20.33 | 20.75 | 19.58 | 253098 |
| 1779489600 | 19.92 | -0.61 | -2.97 | 20.9 | 22.24 | 19.83 | 427468 |
| 1779403200 | 20.53 | 0.2 | 0.98 | 20.24 | 20.99 | 19.93 | 188065 |
| 1779316800 | 20.33 | 0.43 | 2.16 | 20.02 | 20.73 | 19.86 | 188012 |
| 1779230400 | 19.9 | 0.02 | 0.10 | 19.49 | 20.36 | 18.955 | 203236 |
| 1779144000 | 19.88 | 0.27 | 1.38 | 19.49 | 20.62 | 19.3 | 286346 |
| 1778884800 | 19.61 | -0.89 | -4.34 | 20.2 | 20.605 | 19.51 | 309269 |
| 1778798400 | 20.5 | 1.78 | 9.51 | 18.76 | 20.63 | 18.3301 | 376872 |
| 1778712000 | 18.72 | 1.72 | 10.12 | 17 | 18.845 | 16.995 | 370142 |
| 1778625600 | 17 | 0.05 | 0.29 | 16.95 | 17.13 | 16.3 | 271266 |
| 1778539200 | 16.95 | 0.98 | 6.14 | 16 | 17.74 | 15.7349 | 395607 |
| 1778280000 | 15.97 | -0.23 | -1.42 | 16 | 16.37 | 15.65 | 292415 |
| 1778193600 | 16.2 | -0.13 | -0.80 | 16.079999 | 17.17 | 15.75 | 417414 |
| 1778107200 | 16.329999 | -0.53 | -3.14 | 15.35 | 16.8 | 15.0233 | 669216 |
| 1778020800 | 16.86 | 0.21 | 1.26 | 16.95 | 17.31 | 16.59 | 272110 |
| 1777934400 | 16.649999 | -0.23 | -1.36 | 17 | 17.4099 | 16.46 | 200095 |
| 1777675200 | 16.88 | -0.02 | -0.12 | 16.86 | 17.08 | 16.52 | 150895 |
| 1777588800 | 16.9 | -0.04 | -0.24 | 16.99 | 17.45 | 16.75 | 151162 |
| 1777502400 | 16.94 | -0.02 | -0.12 | 16.95 | 17.19 | 16.629999 | 107758 |
| 1777416000 | 16.96 | -0.22 | -1.28 | 16.99 | 17.1099 | 16.625 | 93805 |
| 1777329600 | 17.18 | 0.17 | 1.00 | 16.98 | 17.57 | 16.9351 | 154502 |
| 1777070400 | 17.01 | 0.08 | 0.47 | 17 | 17.315 | 16.7426 | 131949 |
| 1776984000 | 16.93 | 0.18 | 1.07 | 16.51 | 17.245 | 16.51 | 150891 |
| 1776897600 | 16.75 | 1.42 | 9.26 | 15.64 | 17.4799 | 15.26 | 485994 |
| 1776811200 | 15.33 | -0.38 | -2.42 | 15.95 | 16.3 | 15.2 | 187498 |
| 1776724800 | 15.71 | 0.09 | 0.58 | 15.64 | 15.75 | 15.32 | 155688 |
| 1776465600 | 15.62 | -0.67 | -4.11 | 16.219999 | 16.61 | 15.61 | 214168 |
| 1776379200 | 16.29 | -0.08 | -0.49 | 16.45 | 16.85 | 16.25 | 218073 |
| 1776292800 | 16.37 | 0.68 | 4.33 | 15.8 | 16.9 | 15.55 | 232796 |
| 1776206400 | 15.69 | -0.02 | -0.13 | 15.87 | 16.25 | 15.57 | 201829 |
| 1776120000 | 15.71 | -0.07 | -0.44 | 15.95 | 16.05 | 15.6 | 150008 |
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.
