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 | -1.435 | -8.02124091671 | 17.89 | 18.47 | 15.65 | 3276703 | 17.04136068 | CS |
| 4 | -0.305 | -1.81980906921 | 16.76 | 19.55 | 15.58 | 4442352 | 17.7293756 | CS |
| 12 | -3.285 | -16.641337386 | 19.74 | 20.79 | 15.58 | 4089596 | 18.32503474 | CS |
| 26 | -7.805 | -32.1723000824 | 24.26 | 27.49 | 15.58 | 3702498 | 19.8886468 | CS |
| 52 | -4.235 | -20.4688255196 | 20.69 | 30.277 | 15.58 | 3840570 | 21.87242195 | CS |
| 156 | 8.555 | 108.291139241 | 7.9 | 30.277 | 6.7 | 2352033 | 18.18686634 | CS |
| 260 | 6.065 | 58.3734359962 | 10.39 | 30.277 | 5.4 | 1893670 | 15.58813539 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 16.059999 | -0.85 | -5.03 | 16.66 | 16.67 | 15.84 | 3312589 |
| 1783377600 | 16.91 | -0.47 | -2.70 | 17.26 | 17.44 | 16.88 | 3925927 |
| 1783032000 | 17.38 | -0.53 | -2.96 | 18.1 | 18.17 | 16.905 | 2511086 |
| 1782945600 | 17.91 | -0.02 | -0.11 | 17.89 | 18.47 | 17.655 | 3357210 |
| 1782859200 | 17.93 | 0.47 | 2.69 | 17.52 | 18.17 | 17.4 | 3895644 |
| 1782772800 | 17.46 | -0.99 | -5.37 | 18.57 | 18.57 | 17.4 | 4469897 |
| 1782513600 | 18.45 | -0.02 | -0.11 | 18.29 | 18.6499 | 18.2 | 8955175 |
| 1782427200 | 18.47 | 0.26 | 1.43 | 18.46 | 18.9 | 18.03 | 3520730 |
| 1782340800 | 18.21 | -0.57 | -3.04 | 18.68 | 18.98 | 18.075 | 4457469 |
| 1782254400 | 18.78 | 0.24 | 1.29 | 18 | 19.55 | 17.99 | 5639892 |
| 1782168000 | 18.54 | -0.07 | -0.38 | 18.51 | 18.745 | 18.3 | 4443064 |
| 1781822400 | 18.61 | 0.96 | 5.44 | 17.98 | 19.135 | 17.685 | 8560150 |
| 1781736000 | 17.65 | 0.34 | 1.96 | 17.32 | 18.25 | 17.255 | 6217394 |
| 1781649600 | 17.31 | 0.55 | 3.28 | 16.95 | 17.93 | 16.95 | 5035038 |
| 1781563200 | 16.76 | 0.2 | 1.21 | 16.77 | 17.38 | 16.635 | 2161497 |
| 1781304000 | 16.559999 | 0.15 | 0.91 | 16.489999 | 16.69 | 16.219999 | 2678795 |
| 1781217600 | 16.41 | 0.59 | 3.73 | 15.86 | 16.489999 | 15.695 | 3437235 |
| 1781131200 | 15.82 | -1.18 | -6.94 | 16.76 | 16.83 | 15.58 | 3383545 |
| 1781044800 | 17 | -0.26 | -1.51 | 17.39 | 17.61 | 16.434999 | 2083553 |
| 1780958400 | 17.26 | 0.18 | 1.05 | 17.29 | 17.675 | 17.2 | 2536890 |
| 1780699200 | 17.08 | -1.14 | -6.26 | 17.96 | 18.08 | 16.825 | 2599133 |
| 1780612800 | 18.22 | -0.02 | -0.11 | 18.11 | 18.44 | 17.88 | 2806930 |
| 1780526400 | 18.24 | 0.2 | 1.11 | 17.91 | 18.65 | 17.91 | 4682664 |
| 1780440000 | 18.04 | 0.23 | 1.29 | 17.71 | 18.31 | 17.69 | 3550582 |
| 1780353600 | 17.81 | -0.47 | -2.57 | 18.05 | 18.39 | 17.695 | 4425279 |
| 1780094400 | 18.28 | 1.18 | 6.90 | 17.29 | 18.4 | 17.05 | 6212658 |
| 1780008000 | 17.1 | 0.14 | 0.83 | 16.86 | 17.2 | 16.43 | 5275801 |
| 1779921600 | 16.96 | -1.04 | -5.78 | 17.93 | 17.95 | 16.89 | 5053235 |
| 1779835200 | 18 | -0.35 | -1.91 | 18.58 | 18.7 | 17.87 | 5053570 |
| 1779489600 | 18.35 | 0.74 | 4.20 | 17.8 | 18.58 | 17.56 | 4593748 |
| 1779403200 | 17.61 | -0.43 | -2.38 | 17.94 | 17.99 | 17.33 | 6859790 |
| 1779316800 | 18.04 | -0.33 | -1.80 | 18.52 | 18.65 | 17.92 | 2702459 |
| 1779230400 | 18.37 | 0.34 | 1.89 | 17.85 | 18.39 | 17.59 | 4414991 |
| 1779144000 | 18.03 | -0.14 | -0.77 | 18.27 | 18.46 | 17.9 | 2825006 |
| 1778884800 | 18.17 | -0.75 | -3.96 | 18.54 | 18.65 | 18.09 | 3006674 |
| 1778798400 | 18.92 | 0.28 | 1.50 | 18.91 | 19.29 | 18.722 | 2979928 |
| 1778712000 | 18.64 | -0.32 | -1.69 | 18.95 | 19.11 | 18.19 | 3603940 |
| 1778625600 | 18.96 | 0.49 | 2.65 | 18.38 | 19.01 | 18.17 | 4883495 |
| 1778539200 | 18.47 | -0.52 | -2.74 | 18.81 | 19.195 | 18.385 | 4298801 |
| 1778280000 | 18.99 | -0.76 | -3.85 | 19.86 | 19.86 | 18.86 | 3113810 |
| 1778193600 | 19.75 | -0.64 | -3.14 | 20.45 | 20.535 | 19.57 | 2305529 |
| 1778107200 | 20.39 | 0.25 | 1.24 | 20.54 | 20.63 | 19.89 | 2802530 |
| 1778020800 | 20.14 | -0.02 | -0.10 | 20.46 | 20.79 | 19.99 | 2630263 |
| 1777934400 | 20.16 | 0.53 | 2.70 | 19.64 | 20.73 | 19.5293 | 3389828 |
| 1777675200 | 19.63 | -0.12 | -0.61 | 19.89 | 19.97 | 18.95 | 3715260 |
| 1777588800 | 19.75 | 1.09 | 5.84 | 18.49 | 19.76 | 18.18 | 5685302 |
| 1777502400 | 18.66 | -0.02 | -0.11 | 18.31 | 19 | 16.84 | 9962865 |
| 1777416000 | 18.68 | -0.57 | -2.96 | 19.04 | 19.11 | 18.42 | 5623123 |
| 1777329600 | 19.25 | -0.46 | -2.33 | 19.77 | 19.85 | 18.975 | 4805192 |
| 1777070400 | 19.71 | 0.23 | 1.18 | 19.49 | 19.8699 | 19.405 | 3106533 |
| 1776984000 | 19.48 | 0.15 | 0.78 | 19.3 | 19.54 | 19.07 | 1919419 |
| 1776897600 | 19.33 | -0.33 | -1.68 | 19.91 | 20.174 | 19.03 | 4252091 |
| 1776811200 | 19.66 | 0.09 | 0.46 | 19.57 | 19.895 | 19.37 | 4116458 |
| 1776724800 | 19.57 | -0.15 | -0.76 | 19.55 | 19.69 | 19.32 | 2459348 |
| 1776465600 | 19.72 | 0.45 | 2.34 | 19.81 | 20.22 | 19.615 | 3857356 |
| 1776379200 | 19.27 | -0.49 | -2.48 | 19.83 | 20 | 19.18 | 2190991 |
| 1776292800 | 19.76 | 0 | 0.00 | 19.74 | 19.93 | 19.535 | 2761176 |
| 1776206400 | 19.76 | 0.43 | 2.22 | 19.74 | 19.87 | 19.44 | 2103287 |
| 1776120000 | 19.33 | 0.06 | 0.31 | 19.04 | 19.49 | 18.89 | 3367867 |
| 1775860800 | 19.27 | 0.16 | 0.84 | 19.27 | 19.46 | 19.105 | 2562287 |
| 1775774400 | 19.11 | -1.03 | -5.11 | 20.09 | 20.34 | 19.095 | 3422722 |
| 1775688000 | 20.14 | 1.07 | 5.61 | 20.27 | 20.6 | 19.73 | 3398655 |
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.
