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 | 1.41 | 7.15736040609 | 19.7 | 21.64 | 19.46 | 182821 | 20.51096066 | CS |
| 4 | 3.75 | 21.6013824885 | 17.36 | 21.64 | 17 | 153779 | 19.29581654 | CS |
| 12 | 5.31 | 33.6075949367 | 15.8 | 21.64 | 15.7 | 144954 | 18.5011037 | CS |
| 26 | 5.17 | 32.4341279799 | 15.94 | 21.64 | 14.75 | 154040 | 16.99294704 | CS |
| 52 | 3.54 | 20.1479795105 | 17.57 | 21.64 | 12.85 | 196420 | 16.0576049 | CS |
| 156 | 5.26 | 33.1861198738 | 15.85 | 23.16 | 9.56 | 311630 | 14.73068713 | CS |
| 260 | -1.19 | -5.33632286996 | 22.3 | 23.16 | 9.56 | 291587 | 15.35787041 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781131200 | 21.11 | 0.5 | 2.43 | 20.66 | 21.25 | 20.2501 | 167908 |
| 1781044800 | 20.61 | 0.26 | 1.28 | 20.42 | 20.92 | 20.335 | 245291 |
| 1780958400 | 20.35 | 0 | 0.00 | 20.42 | 20.54 | 20.11 | 109099 |
| 1780699200 | 20.35 | 0.24 | 1.19 | 20.22 | 20.75 | 19.54 | 207427 |
| 1780612800 | 20.11 | 0.61 | 3.13 | 19.7 | 20.295 | 19.46 | 184379 |
| 1780526400 | 19.5 | -0.45 | -2.26 | 19.83 | 20.03 | 19.21 | 177692 |
| 1780440000 | 19.95 | -0.12 | -0.60 | 19.77 | 20.09 | 19.27 | 171526 |
| 1780353600 | 20.07 | 1.16 | 6.13 | 18.8 | 20.2 | 18.71 | 214826 |
| 1780094400 | 18.91 | -0.04 | -0.21 | 18.94 | 19.06 | 18.705 | 131643 |
| 1780008000 | 18.95 | -0.04 | -0.21 | 18.96 | 19.01 | 18.58 | 190933 |
| 1779921600 | 18.99 | 0.39 | 2.10 | 18.63 | 19.02 | 18.535 | 160430 |
| 1779835200 | 18.6 | 0.52 | 2.88 | 18.02 | 18.605 | 17.95 | 137736 |
| 1779489600 | 18.08 | -0.24 | -1.31 | 18.29 | 18.505 | 17.9901 | 101446 |
| 1779403200 | 18.32 | 0.15 | 0.83 | 18.03 | 18.32 | 17.93 | 155319 |
| 1779316800 | 18.17 | 0.29 | 1.62 | 17.74 | 18.19 | 17.72 | 120165 |
| 1779230400 | 17.88 | 0.06 | 0.34 | 17.64 | 18.04 | 17.61 | 125368 |
| 1779144000 | 17.82 | 0.48 | 2.77 | 17.45 | 17.97 | 17.34 | 94244 |
| 1778884800 | 17.34 | -0.05 | -0.29 | 17.44 | 17.6 | 17.21 | 113550 |
| 1778798400 | 17.39 | 0.21 | 1.22 | 17.36 | 17.5899 | 17 | 112813 |
| 1778712000 | 17.18 | -0.15 | -0.87 | 17.19 | 17.24 | 16.925 | 137919 |
| 1778625600 | 17.33 | -0.36 | -2.04 | 17.69 | 17.7 | 17.2 | 128604 |
| 1778539200 | 17.69 | -0.28 | -1.56 | 18.13 | 18.13 | 17.49 | 109017 |
| 1778280000 | 17.97 | -0.32 | -1.75 | 18.22 | 18.26 | 17.875 | 119947 |
| 1778193600 | 18.29 | 0.3 | 1.67 | 18.22 | 18.45 | 17.92 | 113849 |
| 1778107200 | 17.99 | -0.15 | -0.83 | 18.33 | 18.33 | 17.8001 | 152064 |
| 1778020800 | 18.14 | 0.99 | 5.77 | 17.28 | 18.15 | 17.04 | 190945 |
| 1777934400 | 17.15 | -0.43 | -2.45 | 17.59 | 17.82 | 16.95 | 195778 |
| 1777675200 | 17.58 | -0.04 | -0.23 | 17.52 | 17.79 | 17.1353 | 191858 |
| 1777588800 | 17.62 | -1.36 | -7.17 | 18.95 | 18.95 | 17.4 | 203274 |
| 1777502400 | 18.98 | -0.25 | -1.30 | 19.01 | 19.27 | 18.8 | 134497 |
| 1777416000 | 19.23 | 0.07 | 0.37 | 19.34 | 19.34 | 18.9201 | 123011 |
| 1777329600 | 19.16 | 0.38 | 2.02 | 18.75 | 19.18 | 18.75 | 125525 |
| 1777070400 | 18.78 | 0.17 | 0.91 | 18.54 | 18.83 | 18.415 | 115454 |
| 1776984000 | 18.61 | -0.03 | -0.16 | 18.69 | 18.76 | 18.46 | 161452 |
| 1776897600 | 18.64 | 0.15 | 0.81 | 18.56 | 18.855 | 18.31 | 138329 |
| 1776811200 | 18.49 | -0.77 | -4.00 | 19.23 | 19.41 | 18.46 | 126447 |
| 1776724800 | 19.26 | -0.56 | -2.83 | 19.65 | 19.81 | 19.21 | 160161 |
| 1776465600 | 19.82 | 1.12 | 5.99 | 18.93 | 20.02 | 18.7201 | 184004 |
| 1776379200 | 18.7 | -0.33 | -1.73 | 18.88 | 18.99 | 18.42 | 142078 |
| 1776292800 | 19.03 | -0.36 | -1.86 | 19.38 | 19.45 | 18.92 | 158152 |
| 1776206400 | 19.39 | 0.25 | 1.31 | 19.08 | 19.435 | 19.04 | 170559 |
| 1776120000 | 19.14 | 0.11 | 0.58 | 18.9 | 19.33 | 18.835 | 139318 |
| 1775860800 | 19.03 | -0.19 | -0.99 | 19.03 | 19.49 | 18.92 | 145216 |
| 1775774400 | 19.22 | 0.29 | 1.53 | 18.84 | 19.245 | 18.75 | 126517 |
| 1775688000 | 18.93 | 0.49 | 2.66 | 18.95 | 19.085 | 18.63 | 151604 |
| 1775601600 | 18.44 | 0 | 0.00 | 18.35 | 18.535 | 18.11 | 131344 |
| 1775515200 | 18.44 | 0.58 | 3.25 | 17.73 | 18.54 | 17.73 | 205797 |
| 1775169600 | 17.86 | 0.56 | 3.24 | 17.21 | 17.86 | 16.99 | 122849 |
| 1775083200 | 17.3 | 0.13 | 0.76 | 17.15 | 17.41 | 17.005 | 100197 |
| 1774996800 | 17.17 | 0.38 | 2.26 | 16.99 | 17.29 | 16.76 | 136474 |
| 1774910400 | 16.79 | 0.17 | 1.02 | 16.71 | 16.925 | 16.6 | 96094 |
| 1774651200 | 16.62 | -0.41 | -2.41 | 16.89 | 17.05 | 16.42 | 83132 |
| 1774564800 | 17.03 | 0.07 | 0.41 | 16.91 | 17.24 | 16.91 | 95398 |
| 1774478400 | 16.96 | 0.15 | 0.89 | 16.88 | 17.09 | 16.75 | 104424 |
| 1774392000 | 16.81 | 0.31 | 1.88 | 16.3 | 16.87 | 16.3 | 109828 |
| 1774305600 | 16.5 | 0.62 | 3.90 | 16.26 | 16.739999 | 16 | 134202 |
| 1774046400 | 15.88 | -0.14 | -0.87 | 16.239999 | 16.25 | 15.78 | 194009 |
| 1773960000 | 16.02 | 0.22 | 1.39 | 15.8 | 16.05 | 15.7 | 127172 |
| 1773873600 | 15.8 | 0.04 | 0.25 | 15.65 | 15.9 | 15.55 | 213114 |
| 1773787200 | 15.76 | 0.15 | 0.96 | 15.74 | 16.059999 | 15.74 | 104000 |
| 1773700800 | 15.61 | -0.06 | -0.38 | 15.74 | 15.95 | 15.61 | 115465 |
| 1773441600 | 15.67 | -0.26 | -1.63 | 15.92 | 15.96 | 15.58 | 129076 |
| 1773355200 | 15.93 | -0.22 | -1.36 | 15.94 | 16.129999 | 15.81 | 148158 |
| 1773268800 | 16.149999 | -0.46 | -2.77 | 16.399999 | 16.52 | 16 | 98181 |
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.
