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 | -1.29 | -6.70478170478 | 19.24 | 20.135 | 17.395 | 5031226 | 18.48634507 | CS |
| 4 | -3.84 | -17.6227627352 | 21.79 | 22.049 | 17.395 | 3630721 | 19.54547295 | CS |
| 12 | -10.26 | -36.3700815314 | 28.21 | 28.75 | 17.395 | 2911911 | 22.6029738 | CS |
| 26 | -3.55 | -16.511627907 | 21.5 | 31.17 | 17.395 | 2697990 | 24.5219292 | CS |
| 52 | -11.7 | -39.4603709949 | 29.65 | 31.28 | 17.395 | 2359453 | 24.37921329 | CS |
| 156 | -16.46 | -47.8349317059 | 34.41 | 44.31 | 17.395 | 1770194 | 30.67333101 | CS |
| 260 | 3.42 | 23.5375086029 | 14.53 | 44.31 | 14.53 | 1449279 | 30.71017897 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 17.95 | 0.39 | 2.22 | 17.75 | 18.185 | 17.64 | 3544030 |
| 1782945600 | 17.56 | -0.59 | -3.25 | 18.19 | 18.31 | 17.395 | 4192701 |
| 1782859200 | 18.15 | 0.38 | 2.14 | 17.82 | 18.265 | 17.82 | 4092772 |
| 1782772800 | 17.77 | -1.4 | -7.30 | 18.56 | 18.8 | 17.76 | 5978270 |
| 1782513600 | 19.17 | -0.57 | -2.89 | 19.64 | 20.12 | 19.02 | 7214599 |
| 1782427200 | 19.74 | 0.25 | 1.28 | 19.24 | 20.135 | 19.1414 | 3677790 |
| 1782340800 | 19.49 | 0.07 | 0.36 | 18.83 | 19.52 | 18.63 | 3542298 |
| 1782254400 | 19.42 | 0.11 | 0.57 | 19.3 | 19.56 | 19.25 | 2884330 |
| 1782168000 | 19.31 | -0.13 | -0.67 | 19.43 | 19.67 | 19.19 | 3038683 |
| 1781822400 | 19.44 | 0.11 | 0.57 | 19.04 | 19.44 | 18.75 | 5167137 |
| 1781736000 | 19.33 | -0.39 | -1.98 | 19.7 | 20.115 | 19.25 | 3810488 |
| 1781649600 | 19.72 | -0.24 | -1.20 | 19.69 | 20.03 | 19.59 | 3002886 |
| 1781563200 | 19.96 | -0.83 | -3.99 | 19.77 | 20.26 | 19.642 | 5668024 |
| 1781304000 | 20.79 | 0.37 | 1.81 | 20.08 | 21.03 | 20.06 | 2624942 |
| 1781217600 | 20.42 | -0.93 | -4.36 | 21.39 | 21.535 | 20.41 | 2048830 |
| 1781131200 | 21.35 | 0.61 | 2.94 | 20.84 | 21.75 | 20.77 | 2068104 |
| 1781044800 | 20.74 | -0.77 | -3.58 | 21.19 | 21.26 | 20.58 | 2788195 |
| 1780958400 | 21.51 | 0.53 | 2.53 | 21.21 | 21.53 | 21.1373 | 1789310 |
| 1780699200 | 20.98 | -0.9 | -4.11 | 21.8 | 21.835 | 20.97 | 2021722 |
| 1780612800 | 21.88 | -0.23 | -1.04 | 21.79 | 22.049 | 21.74 | 3372613 |
| 1780526400 | 22.11 | 0.07 | 0.32 | 22.11 | 22.47 | 21.92 | 2433565 |
| 1780440000 | 22.04 | -0.33 | -1.48 | 22.13 | 22.4599 | 21.91 | 3085181 |
| 1780353600 | 22.37 | 0.6 | 2.76 | 22.22 | 22.79 | 22.1 | 2331063 |
| 1780094400 | 21.77 | 0.03 | 0.14 | 21.75 | 21.86 | 21.115 | 2594632 |
| 1780008000 | 21.74 | 0.39 | 1.83 | 21.48 | 21.74 | 21.23 | 2559143 |
| 1779921600 | 21.35 | -0.99 | -4.43 | 21.77 | 22 | 21.305 | 3741906 |
| 1779835200 | 22.34 | -1.41 | -5.94 | 23.445 | 23.63 | 22.285 | 2646795 |
| 1779489600 | 23.75 | 0.13 | 0.55 | 23.42 | 23.84 | 23.29 | 1580496 |
| 1779403200 | 23.62 | -0.45 | -1.87 | 24.62 | 24.62 | 23.45 | 2723380 |
| 1779316800 | 24.07 | -0.82 | -3.29 | 24.47 | 24.95 | 23.85 | 3020886 |
| 1779230400 | 24.89 | 0.14 | 0.57 | 25.12 | 25.17 | 24.57 | 1988046 |
| 1779144000 | 24.75 | 0.32 | 1.31 | 24.22 | 25.03 | 24.005 | 2766120 |
| 1778884800 | 24.43 | 1.07 | 4.58 | 23.79 | 24.475 | 23.5597 | 6945463 |
| 1778798400 | 23.36 | 0.02 | 0.09 | 23.17 | 23.55 | 23.1532 | 1526093 |
| 1778712000 | 23.34 | -0.53 | -2.22 | 23.65 | 23.9765 | 22.965 | 2195727 |
| 1778625600 | 23.87 | 0.24 | 1.02 | 24 | 24.16 | 23.61 | 4030916 |
| 1778539200 | 23.63 | 0.23 | 0.98 | 23.84 | 23.895 | 23.52 | 1884389 |
| 1778280000 | 23.4 | -0.53 | -2.21 | 23.75 | 23.95 | 23.31 | 1952413 |
| 1778193600 | 23.93 | -0.8 | -3.23 | 24.04 | 24.18 | 23.445 | 2809201 |
| 1778107200 | 24.73 | -1.92 | -7.20 | 25.11 | 25.68 | 24.7 | 2488824 |
| 1778020800 | 26.65 | -0.15 | -0.56 | 26.63 | 26.92 | 26.29 | 2060490 |
| 1777934400 | 26.8 | 0.28 | 1.06 | 26.75 | 27.23 | 26.37 | 2056902 |
| 1777675200 | 26.52 | -0.64 | -2.36 | 26.64 | 26.96 | 26.1 | 1958235 |
| 1777588800 | 27.16 | -0.79 | -2.83 | 27.14 | 27.78 | 26.77 | 3089258 |
| 1777502400 | 27.95 | 0.39 | 1.42 | 28.17 | 28.75 | 27.095 | 3658360 |
| 1777416000 | 27.56 | 0.69 | 2.57 | 27.52 | 27.78 | 27.15 | 2183351 |
| 1777329600 | 26.87 | 0.16 | 0.60 | 26.97 | 27.28 | 26.415 | 3326870 |
| 1777070400 | 26.71 | -0.19 | -0.71 | 26.55 | 26.81 | 26.2601 | 1393161 |
| 1776984000 | 26.9 | 0.47 | 1.78 | 26.69 | 27.01 | 26.365 | 1565130 |
| 1776897600 | 26.43 | 0.86 | 3.36 | 25.81 | 26.515 | 25.79 | 1995609 |
| 1776811200 | 25.57 | 0.85 | 3.44 | 24.89 | 25.645 | 24.78 | 3151490 |
| 1776724800 | 24.72 | 0.17 | 0.69 | 24.67 | 25.02 | 24.55 | 2075148 |
| 1776465600 | 24.55 | -1.25 | -4.84 | 24.37 | 24.77 | 23.6001 | 2929799 |
| 1776379200 | 25.8 | -0.07 | -0.27 | 25.93 | 26.3401 | 25.43 | 4632132 |
| 1776292800 | 25.87 | 0.19 | 0.74 | 25.57 | 26.15 | 25.43 | 1391180 |
| 1776206400 | 25.68 | -1.58 | -5.80 | 26.84 | 26.84 | 25.55 | 1940461 |
| 1776120000 | 27.26 | 0.32 | 1.19 | 27.55 | 27.74 | 27.01 | 1811089 |
| 1775860800 | 26.94 | -0.17 | -0.63 | 26.96 | 27.4996 | 26.45 | 1626876 |
| 1775774400 | 27.11 | -0.95 | -3.39 | 28.21 | 28.51 | 27.07 | 1757359 |
| 1775688000 | 28.06 | -1.49 | -5.04 | 27.42 | 28.09 | 26.82 | 2859116 |
| 1775601600 | 29.55 | 1.08 | 3.79 | 28.83 | 29.61 | 28.82 | 2069754 |
| 1775515200 | 28.47 | 0.18 | 0.64 | 28.29 | 28.77 | 28.15 | 1109439 |
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.
