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 | -0.24 | -1.02607952116 | 23.39 | 26.28 | 22.68 | 2149057 | 24.15945881 | CS |
| 4 | 3.61 | 18.4749232344 | 19.54 | 26.28 | 19.54 | 2161673 | 22.21896918 | CS |
| 12 | 5.58 | 31.7586795674 | 17.57 | 26.28 | 16.75 | 1988449 | 20.51992749 | CS |
| 26 | 9.34 | 67.6321506155 | 13.81 | 26.28 | 13.5 | 2164761 | 18.27951999 | CS |
| 52 | -6.98 | -23.1662794557 | 30.13 | 33.5 | 12.51 | 3074522 | 21.12608865 | CS |
| 156 | -17.34 | -42.8253889849 | 40.49 | 58.7 | 12.51 | 1686496 | 29.03472434 | CS |
| 260 | -23.35 | -50.2150537634 | 46.5 | 62.56 | 12.51 | 1150943 | 31.23348605 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254400 | 23.15 | 0.44 | 1.94 | 22.5 | 23.49 | 22.15 | 2270737 |
| 1782168000 | 22.71 | -2.23 | -8.94 | 24.44 | 24.78 | 22.68 | 2617875 |
| 1781822400 | 24.94 | 0.07 | 0.28 | 24.91 | 25.95 | 24.8 | 2563512 |
| 1781736000 | 24.87 | 0.42 | 1.72 | 25 | 26.28 | 24.76 | 1908150 |
| 1781649600 | 24.45 | 1.11 | 4.76 | 23.39 | 24.63 | 23.39 | 1506692 |
| 1781563200 | 23.34 | -0.1 | -0.43 | 23.5 | 23.855 | 23.09 | 2848730 |
| 1781304000 | 23.44 | -0.95 | -3.90 | 24.29 | 24.44 | 23.31 | 1348464 |
| 1781217600 | 24.39 | 1.25 | 5.40 | 23.69 | 24.44 | 23.06 | 2336348 |
| 1781131200 | 23.14 | 0.71 | 3.17 | 22.16 | 24.39 | 22.0201 | 3446035 |
| 1781044800 | 22.43 | 0.39 | 1.77 | 22.485 | 23.06 | 21.96 | 1472579 |
| 1780958400 | 22.04 | 1.32 | 6.37 | 20.95 | 22.685 | 20.54 | 2667341 |
| 1780699200 | 20.72 | -0.49 | -2.31 | 21.3 | 21.69 | 20.22 | 1290900 |
| 1780612800 | 21.21 | 0.92 | 4.53 | 20.63 | 21.23 | 20.375 | 1926357 |
| 1780526400 | 20.29 | -0.41 | -1.98 | 20.35 | 20.405 | 19.72 | 1308034 |
| 1780440000 | 20.7 | -0.3 | -1.43 | 20.69 | 20.89 | 19.94 | 1584806 |
| 1780353600 | 21 | -0.01 | -0.05 | 20.94 | 21.29 | 20.485 | 1276213 |
| 1780094400 | 21.01 | 0.71 | 3.50 | 20.26 | 21.05 | 19.99 | 1718357 |
| 1780008000 | 20.3 | -0.2 | -0.98 | 20.5 | 20.59 | 19.82 | 4058554 |
| 1779921600 | 20.5 | 0.4 | 1.99 | 20.6 | 21.7 | 20.49 | 4083455 |
| 1779835200 | 20.1 | 0.27 | 1.36 | 19.54 | 20.275 | 19.54 | 1109378 |
| 1779489600 | 19.83 | 0.11 | 0.56 | 19.92 | 20.25 | 19.7 | 1441572 |
| 1779403200 | 19.72 | 0.15 | 0.77 | 19.31 | 19.94 | 18.815 | 1230732 |
| 1779316800 | 19.57 | 0.04 | 0.20 | 19.49 | 20.47 | 19.01 | 1798175 |
| 1779230400 | 19.53 | -0.55 | -2.74 | 19.99 | 20.35 | 19.45 | 1151229 |
| 1779144000 | 20.08 | -1.24 | -5.82 | 21.48 | 21.48 | 19.87 | 1325055 |
| 1778884800 | 21.32 | 1.24 | 6.18 | 20.34 | 22.1399 | 19.9 | 2917713 |
| 1778798400 | 20.08 | 0.76 | 3.93 | 20.15 | 20.6 | 19.64 | 1539947 |
| 1778712000 | 19.32 | 0.42 | 2.22 | 18.76 | 20.16 | 18.64 | 1917819 |
| 1778625600 | 18.9 | -1.25 | -6.20 | 20.07 | 20.07 | 18.51 | 3230420 |
| 1778539200 | 20.15 | -1.86 | -8.45 | 21.85 | 21.88 | 19.83 | 2036469 |
| 1778280000 | 22.01 | -0.75 | -3.30 | 23.4 | 23.805 | 21.44 | 3064058 |
| 1778193600 | 22.76 | 3.07 | 15.59 | 20.425 | 23.62 | 20.425 | 6998358 |
| 1778107200 | 19.69 | 1.56 | 8.60 | 18.5 | 19.88 | 18.46 | 3033691 |
| 1778020800 | 18.13 | 0.47 | 2.66 | 17.57 | 18.405 | 17.35 | 1593170 |
| 1777934400 | 17.66 | -1.2 | -6.36 | 18.54 | 18.87 | 17.64 | 1490560 |
| 1777675200 | 18.86 | 0.08 | 0.43 | 18.91 | 19.5 | 18.76 | 1347320 |
| 1777588800 | 18.78 | 0.76 | 4.22 | 18.2 | 18.9 | 17.95 | 1545882 |
| 1777502400 | 18.02 | -0.18 | -0.99 | 18 | 18.52 | 17.62 | 1447727 |
| 1777416000 | 18.2 | -0.57 | -3.04 | 18.58 | 18.73 | 18.2 | 900378 |
| 1777329600 | 18.77 | 0.49 | 2.68 | 18.17 | 19.01 | 18.03 | 1360364 |
| 1777070400 | 18.28 | -0.12 | -0.65 | 18.2 | 18.465 | 17.89 | 1143830 |
| 1776984000 | 18.4 | -0.74 | -3.87 | 19 | 19.33 | 18.18 | 1200238 |
| 1776897600 | 19.14 | 0.29 | 1.54 | 19.5 | 19.5 | 18.56 | 1556963 |
| 1776811200 | 18.85 | -0.42 | -2.18 | 19.23 | 19.59 | 18.35 | 1782136 |
| 1776724800 | 19.27 | -0.7 | -3.51 | 19.61 | 20.01 | 19.06 | 1714189 |
| 1776465600 | 19.97 | 0.49 | 2.52 | 19.81 | 20.73 | 19.71 | 2173670 |
| 1776379200 | 19.48 | -0.14 | -0.71 | 19.59 | 20 | 18.9 | 1114312 |
| 1776292800 | 19.62 | -0.48 | -2.39 | 19.94 | 20.34 | 19.51 | 1377909 |
| 1776206400 | 20.1 | 0.45 | 2.29 | 19.48 | 20.27 | 19.41 | 2181563 |
| 1776120000 | 19.65 | -0.29 | -1.45 | 19.7 | 20.09 | 19.075 | 2015303 |
| 1775860800 | 19.94 | 0.21 | 1.06 | 19.7 | 20.26 | 19.52 | 1313609 |
| 1775774400 | 19.73 | 1.6 | 8.83 | 17.82 | 19.74 | 17.8 | 1781823 |
| 1775688000 | 18.13 | 0.55 | 3.13 | 18.4 | 18.7 | 17.61 | 1524034 |
| 1775601600 | 17.58 | -0.3 | -1.68 | 17.72 | 18.05 | 17.49 | 1321809 |
| 1775515200 | 17.88 | 1.11 | 6.62 | 16.81 | 17.89 | 16.75 | 1988018 |
| 1775169600 | 16.77 | -0.81 | -4.61 | 17.26 | 17.725 | 16.77 | 1872929 |
| 1775083200 | 17.58 | -0.17 | -0.96 | 17.76 | 18.46 | 17.505 | 2221488 |
| 1774996800 | 17.75 | 0.53 | 3.08 | 17.57 | 17.965 | 17.03 | 2615368 |
| 1774910400 | 17.22 | 0.62 | 3.73 | 16.69 | 17.42 | 16.559999 | 2232484 |
| 1774651200 | 16.6 | -1.08 | -6.11 | 17.4 | 17.6 | 16.43 | 1605980 |
| 1774564800 | 17.68 | 0.41 | 2.37 | 17.22 | 17.79 | 17.22 | 1591238 |
| 1774478400 | 17.27 | 0.23 | 1.35 | 17.45 | 17.57 | 17.0301 | 1203883 |
| 1774392000 | 17.04 | 0.27 | 1.61 | 16.6 | 17.43 | 16.45 | 1167388 |
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.
