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 | 1.4 | 8 | 17.5 | 18.91 | 16.92 | 2706739 | 17.93972967 | CS |
| 4 | -2.31 | -10.8910891089 | 21.21 | 21.58 | 16.695 | 1615563 | 18.39620706 | CS |
| 12 | -2.6 | -12.0930232558 | 21.5 | 26.435 | 16.695 | 1208692 | 21.00467625 | CS |
| 26 | -0.19 | -0.995285489785 | 19.09 | 29.7 | 16.695 | 1237120 | 22.47288764 | CS |
| 52 | 7.875 | 71.4285714286 | 11.025 | 29.7 | 9.82 | 1304457 | 19.06005034 | CS |
| 156 | 11.63 | 159.972489684 | 7.27 | 29.7 | 5.92 | 865315 | 13.86827626 | CS |
| 260 | 17.52 | 1269.56521739 | 1.38 | 29.7 | 0.32 | 1128992 | 7.19604986 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 18.9 | 0.91 | 5.06 | 18.6 | 19.26 | 18.38 | 1174086 |
| 1782945600 | 17.99 | -0.14 | -0.77 | 18.04 | 18.85 | 17.91 | 1018964 |
| 1782859200 | 18.13 | 0.19 | 1.06 | 18.07 | 18.38 | 17.57 | 959937 |
| 1782772800 | 17.94 | -0.06 | -0.33 | 17.72 | 17.99 | 17.33 | 994153 |
| 1782513600 | 18 | 0.68 | 3.93 | 17.41 | 18.275 | 17.37 | 9280298 |
| 1782427200 | 17.32 | 0.28 | 1.64 | 17.5 | 17.915 | 16.92 | 1280343 |
| 1782340800 | 17.04 | -1.08 | -5.96 | 17.37 | 17.705 | 16.695 | 1325286 |
| 1782254400 | 18.12 | -0.95 | -4.98 | 18.08 | 18.535 | 17.95 | 1206739 |
| 1782168000 | 19.07 | -0.31 | -1.60 | 19.05 | 19.45 | 19 | 883717 |
| 1781822400 | 19.38 | -0.16 | -0.82 | 19.69 | 20.17 | 18.85 | 1738659 |
| 1781736000 | 19.54 | -0.76 | -3.74 | 20.22 | 20.965 | 19.51 | 1137942 |
| 1781649600 | 20.3 | 0.2 | 1.00 | 20.17 | 20.72 | 19.985 | 1093214 |
| 1781563200 | 20.1 | 1.19 | 6.29 | 20.4 | 21.09 | 19.86 | 1431865 |
| 1781304000 | 18.91 | 0.44 | 2.38 | 18.63 | 19.17 | 18.48 | 1036609 |
| 1781217600 | 18.47 | 1.18 | 6.82 | 17.38 | 18.63 | 17.29 | 1153481 |
| 1781131200 | 17.29 | -0.5 | -2.81 | 17.41 | 18.055 | 17.23 | 1191046 |
| 1781044800 | 17.79 | -0.6 | -3.26 | 18.55 | 18.61 | 17.13 | 1232626 |
| 1780958400 | 18.39 | 0.11 | 0.60 | 18.61 | 18.67 | 17.945 | 1248384 |
| 1780699200 | 18.28 | -2.88 | -13.61 | 20.5 | 20.65 | 18.165 | 1814585 |
| 1780612800 | 21.16 | 0.31 | 1.49 | 21.21 | 21.58 | 20.86 | 667856 |
| 1780526400 | 20.85 | -1.46 | -6.54 | 21.64 | 21.78 | 20.8 | 866985 |
| 1780440000 | 22.31 | 0.55 | 2.53 | 22 | 22.38 | 21.5 | 711120 |
| 1780353600 | 21.76 | -0.13 | -0.59 | 21.23 | 22.06 | 20.84 | 788007 |
| 1780094400 | 21.89 | 0.17 | 0.78 | 21.72 | 22.41 | 21.3 | 804971 |
| 1780008000 | 21.72 | 0.67 | 3.18 | 20.85 | 22.185 | 20.46 | 966780 |
| 1779921600 | 21.05 | -0.97 | -4.41 | 21.47 | 21.8594 | 20.95 | 1071810 |
| 1779835200 | 22.02 | 0.88 | 4.16 | 21.68 | 22.255 | 21.595 | 889742 |
| 1779489600 | 21.14 | -0.21 | -0.98 | 21.23 | 21.41 | 20.73 | 838940 |
| 1779403200 | 21.35 | -0.2 | -0.93 | 21.15 | 21.69 | 20.8 | 834976 |
| 1779316800 | 21.55 | 0.76 | 3.66 | 21.27 | 22 | 20.835 | 1132134 |
| 1779230400 | 20.79 | -1.25 | -5.67 | 21.66 | 22.03 | 20.59 | 1001463 |
| 1779144000 | 22.04 | -0.77 | -3.38 | 22.81 | 22.9806 | 21.71 | 809556 |
| 1778884800 | 22.81 | -2.04 | -8.21 | 23.43 | 23.51 | 22.14 | 1071242 |
| 1778798400 | 24.85 | -1.07 | -4.13 | 25.79 | 25.79 | 24.63 | 613952 |
| 1778712000 | 25.92 | -0.24 | -0.92 | 25.88 | 26.36 | 25.12 | 788079 |
| 1778625600 | 26.16 | 1.09 | 4.35 | 24.6 | 26.24 | 23.66 | 1398452 |
| 1778539200 | 25.07 | 0.84 | 3.47 | 24.62 | 25.96 | 24.62 | 1115495 |
| 1778280000 | 24.23 | 0.85 | 3.64 | 23.86 | 24.7199 | 23.38 | 1664013 |
| 1778193600 | 23.38 | 0.56 | 2.45 | 23.85 | 26.435 | 23.28 | 3432627 |
| 1778107200 | 22.82 | 1.67 | 7.90 | 22.4 | 23.485 | 22.26 | 1538789 |
| 1778020800 | 21.15 | 0.75 | 3.68 | 20.86 | 21.25 | 20.345 | 854859 |
| 1777934400 | 20.4 | -0.9 | -4.23 | 21.13 | 21.37 | 20.26 | 1055389 |
| 1777675200 | 21.3 | -0.38 | -1.75 | 21.39 | 22.16 | 21.25 | 644874 |
| 1777588800 | 21.68 | 0.65 | 3.09 | 21.89 | 22.23 | 21.14 | 887335 |
| 1777502400 | 21.03 | -0.67 | -3.09 | 21.24 | 21.405 | 20.72 | 888108 |
| 1777416000 | 21.7 | -2.16 | -9.05 | 23.13 | 23.27 | 21.675 | 1149882 |
| 1777329600 | 23.86 | -0.39 | -1.61 | 24 | 24.19 | 23.53 | 626718 |
| 1777070400 | 24.25 | 0.3 | 1.25 | 24.1 | 24.4 | 23.48 | 620053 |
| 1776984000 | 23.95 | -0.77 | -3.11 | 24.47 | 24.59 | 23.12 | 760547 |
| 1776897600 | 24.72 | 0.91 | 3.82 | 24.51 | 24.76 | 24.16 | 607245 |
| 1776811200 | 23.81 | -1.98 | -7.68 | 25.4 | 25.55 | 23.7396 | 926504 |
| 1776724800 | 25.79 | -0.12 | -0.46 | 25.41 | 25.91 | 25.07 | 621388 |
| 1776465600 | 25.91 | 1.18 | 4.77 | 25.3 | 26.33 | 25.11 | 1381104 |
| 1776379200 | 24.73 | 0.03 | 0.12 | 25 | 25.04 | 24.21 | 684125 |
| 1776292800 | 24.7 | -0.04 | -0.16 | 24.45 | 24.92 | 23.881 | 904541 |
| 1776206400 | 24.74 | 1.34 | 5.73 | 23.86 | 24.78 | 23.79 | 1267119 |
| 1776120000 | 23.4 | 0.36 | 1.56 | 22.55 | 23.61 | 22.51 | 968933 |
| 1775860800 | 23.04 | 0.69 | 3.09 | 22.415 | 23.448 | 22.35 | 1128165 |
| 1775774400 | 22.35 | 0.74 | 3.42 | 21.5 | 22.63 | 21.42 | 1092397 |
| 1775688000 | 21.61 | 0.14 | 0.65 | 22.925 | 23.08 | 21.2414 | 1122872 |
| 1775601600 | 21.47 | -0.33 | -1.51 | 21.75 | 21.92 | 20.91 | 1162937 |
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.
