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 | -0.255 | -1.25184094256 | 20.37 | 20.74 | 19.25 | 3452343 | 19.79521687 | CS |
| 4 | -4.425 | -18.0317848411 | 24.54 | 26.82 | 19.25 | 3713182 | 21.99803337 | CS |
| 12 | -9.205 | -31.394952251 | 29.32 | 29.397 | 19.25 | 2589768 | 24.6954728 | CS |
| 26 | -2.335 | -10.4008908686 | 22.45 | 30.464 | 19.25 | 2953259 | 24.82575475 | CS |
| 52 | -1.475 | -6.83186660491 | 21.59 | 30.464 | 18.075 | 2774341 | 23.39453959 | CS |
| 156 | -30.875 | -60.5510884487 | 50.99 | 60.6 | 17.66 | 1901492 | 32.20276144 | CS |
| 260 | -23.405 | -53.7798713235 | 43.52 | 67.25 | 17.66 | 1768317 | 39.66548234 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 19.75 | -0.29 | -1.45 | 20.01 | 20.01 | 19.28 | 2727193 |
| 1783032000 | 20.04 | 0.45 | 2.30 | 19.93 | 20.49 | 19.52 | 3291146 |
| 1782945600 | 19.59 | -0.23 | -1.16 | 19.4 | 19.91 | 19.25 | 3806035 |
| 1782859200 | 19.82 | -1 | -4.80 | 20.37 | 20.74 | 19.58 | 3984999 |
| 1782772800 | 20.82 | -0.91 | -4.19 | 21.75 | 21.77 | 20.42 | 3937924 |
| 1782513600 | 21.73 | 0.34 | 1.59 | 21.32 | 22.12 | 21.1 | 4171093 |
| 1782427200 | 21.39 | 0.4 | 1.91 | 21.12 | 21.775 | 20.72 | 4409697 |
| 1782340800 | 20.99 | -0.47 | -2.19 | 21.01 | 21.17 | 20.39 | 3815317 |
| 1782254400 | 21.46 | -0.08 | -0.37 | 21.3 | 22.02 | 21.15 | 4411365 |
| 1782168000 | 21.54 | -0.47 | -2.14 | 21.95 | 22.205 | 20.97 | 3736118 |
| 1781822400 | 22.01 | -0.99 | -4.30 | 23.24 | 23.305 | 21.72 | 5015812 |
| 1781736000 | 23 | -0.81 | -3.40 | 23.73 | 25.27 | 22.99 | 4499611 |
| 1781649600 | 23.81 | -1.49 | -5.89 | 26.65 | 26.82 | 22.625 | 9694866 |
| 1781563200 | 25.3 | 0.17 | 0.68 | 25.13 | 25.535 | 24.69 | 1833613 |
| 1781304000 | 25.13 | 0.93 | 3.84 | 24.45 | 25.24 | 24.35 | 1954840 |
| 1781217600 | 24.2 | 0.28 | 1.17 | 24.39 | 24.64 | 24.0558 | 1303431 |
| 1781131200 | 23.92 | -0.59 | -2.41 | 24.45 | 24.54 | 23.73 | 1788212 |
| 1781044800 | 24.51 | 0.23 | 0.95 | 24.54 | 24.69 | 23.93 | 2455609 |
| 1780958400 | 24.28 | -0.26 | -1.06 | 24.69 | 24.75 | 24.14 | 1549463 |
| 1780699200 | 24.54 | -0.39 | -1.56 | 24.55 | 24.88 | 24.11 | 1838016 |
| 1780612800 | 24.93 | -0.83 | -3.22 | 25.41 | 25.73 | 24.62 | 2009995 |
| 1780526400 | 25.76 | -0.17 | -0.66 | 25.83 | 26.16 | 25.545 | 1355639 |
| 1780440000 | 25.93 | 0.19 | 0.74 | 25.88 | 26.54 | 25.675 | 2016038 |
| 1780353600 | 25.74 | -0.13 | -0.50 | 25.81 | 26.22 | 25.12 | 2516107 |
| 1780094400 | 25.87 | -0.88 | -3.29 | 26.78 | 26.91 | 25.61 | 2986888 |
| 1780008000 | 26.75 | 0.73 | 2.81 | 26.02 | 26.89 | 25.82 | 1914503 |
| 1779921600 | 26.02 | -0.11 | -0.42 | 25.9 | 26.63 | 25.77 | 2242657 |
| 1779835200 | 26.13 | 0.1 | 0.38 | 26.2 | 26.59 | 25.95 | 1549516 |
| 1779489600 | 26.03 | 0.01 | 0.04 | 26.34 | 26.61 | 25.71 | 1431969 |
| 1779403200 | 26.02 | -0.29 | -1.10 | 26.41 | 26.55 | 25.73 | 1557773 |
| 1779316800 | 26.31 | 0.35 | 1.35 | 25.73 | 26.73 | 25.73 | 1924598 |
| 1779230400 | 25.96 | -1.11 | -4.10 | 26.96 | 26.97 | 25.57 | 1890140 |
| 1779144000 | 27.07 | 0.29 | 1.08 | 26.95 | 27.33 | 26.12 | 1780017 |
| 1778884800 | 26.78 | -0.96 | -3.46 | 27.41 | 27.41 | 26.715 | 2120073 |
| 1778798400 | 27.74 | -0.65 | -2.29 | 28.42 | 28.45 | 27.655 | 1782625 |
| 1778712000 | 28.39 | 0.8 | 2.90 | 27.88 | 28.8993 | 27.5001 | 2156300 |
| 1778625600 | 27.59 | -0.83 | -2.92 | 28.58 | 28.74 | 27.5 | 2870138 |
| 1778539200 | 28.42 | 1.58 | 5.89 | 27.34 | 28.95 | 27.09 | 2224037 |
| 1778280000 | 26.84 | 0.08 | 0.30 | 27.17 | 28.23 | 26.65 | 2869561 |
| 1778193600 | 26.76 | -2.04 | -7.08 | 28.28 | 28.5 | 26.54 | 2512357 |
| 1778107200 | 28.8 | 0.09 | 0.31 | 28.02 | 28.895 | 27.28 | 2854073 |
| 1778020800 | 28.71 | 0.02 | 0.07 | 28.35 | 29.26 | 28.035 | 2530022 |
| 1777934400 | 28.69 | 0.08 | 0.28 | 28.75 | 29 | 28.08 | 2094687 |
| 1777675200 | 28.61 | 0.13 | 0.46 | 28.64 | 28.95 | 28 | 2034361 |
| 1777588800 | 28.48 | 1.1 | 4.02 | 27.42 | 28.699 | 27.42 | 1716151 |
| 1777502400 | 27.38 | 0.62 | 2.32 | 27.41 | 27.56 | 26.79 | 1283702 |
| 1777416000 | 26.76 | -0.07 | -0.26 | 27.08 | 27.55 | 26.5501 | 1343945 |
| 1777329600 | 26.83 | 0.06 | 0.22 | 27.15 | 27.48 | 26.2938 | 1487977 |
| 1777070400 | 26.77 | 0.55 | 2.10 | 26.33 | 27.02 | 25.98 | 1624258 |
| 1776984000 | 26.22 | -0.68 | -2.53 | 26.89 | 27.4099 | 25.75 | 1781653 |
| 1776897600 | 26.9 | -0.27 | -0.99 | 27.69 | 27.8 | 26.19 | 2092975 |
| 1776811200 | 27.17 | 0.29 | 1.08 | 27.21 | 27.63 | 26.36 | 2146880 |
| 1776724800 | 26.88 | 0.79 | 3.03 | 26.33 | 27.3373 | 26.03 | 3183743 |
| 1776465600 | 26.09 | -1.89 | -6.75 | 27.08 | 27.08 | 25.93 | 3309924 |
| 1776379200 | 27.98 | 0.22 | 0.79 | 28.05 | 28.3 | 27.3 | 2070316 |
| 1776292800 | 27.76 | -0.41 | -1.46 | 28.31 | 28.41 | 27.55 | 1719750 |
| 1776206400 | 28.17 | -1.26 | -4.28 | 29.32 | 29.397 | 27.87 | 2406651 |
| 1776120000 | 29.43 | 0.48 | 1.66 | 29.25 | 29.73 | 28.89 | 1785026 |
| 1775860800 | 28.95 | 0.55 | 1.94 | 28.83 | 29.8 | 28.52 | 2481671 |
| 1775774400 | 28.4 | -0.55 | -1.90 | 29.12 | 29.62 | 27.43 | 2781880 |
| 1775688000 | 28.95 | -1.19 | -3.95 | 29.03 | 29.065 | 26.01 | 4129221 |
| 1775601600 | 30.14 | 0.91 | 3.11 | 28.92 | 30.1799 | 28.92 | 2395798 |
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.
