Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -3.51063829787 | 18.8 | 18.98 | 17.64 | 2122508 | 18.11785601 | CS |
| 4 | 0.21 | 1.17122141662 | 17.93 | 19.75 | 17.64 | 3393643 | 18.70584727 | CS |
| 12 | 4.08 | 29.0184921764 | 14.06 | 19.75 | 13.51 | 2692373 | 16.45049283 | CS |
| 26 | 5.34 | 41.71875 | 12.8 | 19.75 | 11.26 | 2510254 | 14.48440959 | CS |
| 52 | 7.37 | 68.4308263695 | 10.77 | 19.75 | 9.295 | 2352619 | 12.84674477 | CS |
| 156 | 3.54 | 24.2465753425 | 14.6 | 19.75 | 7.4145 | 2050636 | 12.8911244 | CS |
| 260 | -4.5 | -19.8763250883 | 22.64 | 26.45 | 7.4145 | 1952673 | 14.69869933 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 18.18 | 0.18 | 1.00 | 17.99 | 18.27 | 17.98 | 1227452 |
| 1783636800 | 18 | 0.23 | 1.29 | 17.96 | 18.22 | 17.75 | 2056237 |
| 1783550400 | 17.77 | -0.62 | -3.37 | 18.3 | 18.3 | 17.64 | 3195254 |
| 1783464000 | 18.39 | -0.26 | -1.39 | 18.64 | 18.715 | 18.29 | 1421313 |
| 1783377600 | 18.65 | -0.13 | -0.69 | 18.8 | 18.98 | 18.51 | 1817227 |
| 1783032000 | 18.78 | 0.19 | 1.02 | 18.78 | 18.925 | 18.565 | 1829123 |
| 1782945600 | 18.59 | -0.82 | -4.22 | 19.29 | 19.45 | 18.57 | 2735642 |
| 1782859200 | 19.41 | 0.07 | 0.36 | 19.23 | 19.75 | 19.06 | 3136351 |
| 1782772800 | 19.34 | 0.28 | 1.47 | 19.28 | 19.56 | 19 | 2112664 |
| 1782513600 | 19.06 | 0.16 | 0.85 | 18.85 | 19.07 | 18.7 | 3949337 |
| 1782427200 | 18.9 | 0.28 | 1.50 | 18.79 | 19.03 | 18.6 | 2725783 |
| 1782340800 | 18.62 | 0.26 | 1.42 | 18.44 | 18.665 | 18.17 | 3081424 |
| 1782254400 | 18.36 | -0.36 | -1.92 | 18.43 | 18.93 | 18.31 | 3718997 |
| 1782168000 | 18.72 | -0.34 | -1.78 | 18.78 | 19.09 | 18.655 | 4846376 |
| 1781822400 | 19.06 | 0.73 | 3.98 | 18.795 | 19.115 | 18.75 | 5371835 |
| 1781736000 | 18.33 | -1.05 | -5.42 | 19.4 | 19.6 | 18.09 | 6427509 |
| 1781649600 | 19.38 | 0.88 | 4.76 | 18.58 | 19.39 | 18.5 | 6094519 |
| 1781563200 | 18.5 | 0.32 | 1.76 | 18.5 | 18.51 | 18.205 | 3239874 |
| 1781304000 | 18.18 | 0.45 | 2.54 | 17.93 | 18.195 | 17.78 | 3326100 |
| 1781217600 | 17.73 | 0.5 | 2.90 | 17.4 | 17.825 | 17.28 | 3678989 |
| 1781131200 | 17.23 | 0.14 | 0.82 | 17.27 | 17.64 | 17.1 | 2390823 |
| 1781044800 | 17.09 | 0.25 | 1.48 | 17.02 | 17.22 | 16.739999 | 2092547 |
| 1780958400 | 16.84 | -0.05 | -0.30 | 17.09 | 17.23 | 16.81 | 1973086 |
| 1780699200 | 16.89 | 0.05 | 0.30 | 16.83 | 17.2 | 16.81 | 3170214 |
| 1780612800 | 16.84 | 0.76 | 4.73 | 16.21 | 16.875 | 16.16 | 2240554 |
| 1780526400 | 16.079999 | 0.14 | 0.88 | 15.75 | 16.11 | 15.625 | 2976874 |
| 1780440000 | 15.94 | 0.18 | 1.14 | 15.77 | 16.02 | 15.6 | 1949372 |
| 1780353600 | 15.76 | 0.51 | 3.34 | 15.19 | 15.79 | 15.14 | 2462205 |
| 1780094400 | 15.25 | -0.3 | -1.93 | 15.66 | 15.73 | 15.22 | 2120438 |
| 1780008000 | 15.55 | 0.06 | 0.39 | 13.96 | 15.64 | 13.96 | 1367814 |
| 1779921600 | 15.49 | 0.37 | 2.45 | 15.5 | 15.66 | 15.33 | 2207485 |
| 1779835200 | 15.12 | 0.34 | 2.30 | 14.82 | 15.155 | 14.82 | 1695996 |
| 1779489600 | 14.78 | -0.08 | -0.54 | 14.85 | 15.05 | 14.715 | 771415 |
| 1779403200 | 14.86 | -0.07 | -0.47 | 14.83 | 14.96 | 14.54 | 1656158 |
| 1779316800 | 14.93 | 0.65 | 4.55 | 14.36 | 14.94 | 14.285 | 1749459 |
| 1779230400 | 14.28 | -0.16 | -1.11 | 14.44 | 14.46 | 14.24 | 1809449 |
| 1779144000 | 14.44 | 0.38 | 2.70 | 14.13 | 14.54 | 14.1 | 1615646 |
| 1778884800 | 14.06 | -0.21 | -1.47 | 14.21 | 14.29 | 13.97 | 1266850 |
| 1778798400 | 14.27 | -0.03 | -0.21 | 14.44 | 14.585 | 14.1301 | 2300390 |
| 1778712000 | 14.3 | 0.03 | 0.21 | 14.26 | 14.545 | 14.16 | 1797402 |
| 1778625600 | 14.27 | -0.1 | -0.70 | 14.41 | 14.45 | 14.18 | 1641863 |
| 1778539200 | 14.37 | -0.35 | -2.38 | 14.71 | 14.84 | 14.32 | 1498196 |
| 1778280000 | 14.72 | 0.2 | 1.38 | 14.55 | 14.82 | 14.55 | 1324867 |
| 1778193600 | 14.52 | -0.07 | -0.48 | 14.68 | 14.845 | 14.44 | 2402700 |
| 1778107200 | 14.59 | 0.27 | 1.89 | 14.56 | 14.735 | 14.49 | 3688743 |
| 1778020800 | 14.32 | 0.43 | 3.10 | 13.95 | 14.42 | 13.95 | 1774900 |
| 1777934400 | 13.89 | -0.19 | -1.35 | 14.06 | 14.26 | 13.84 | 2068753 |
| 1777675200 | 14.08 | 0.03 | 0.21 | 14.08 | 14.375 | 14.05 | 2466865 |
| 1777588800 | 14.05 | -0.27 | -1.89 | 14.31 | 14.3925 | 13.895 | 4772411 |
| 1777502400 | 14.32 | 0.21 | 1.49 | 14.72 | 14.72 | 14.04 | 9228636 |
| 1777416000 | 14.11 | -0.05 | -0.35 | 14.25 | 14.32 | 13.935 | 2720984 |
| 1777329600 | 14.16 | 0.2 | 1.43 | 13.96 | 14.24 | 13.895 | 2085578 |
| 1777070400 | 13.96 | 0.22 | 1.60 | 13.65 | 13.96 | 13.55 | 2627351 |
| 1776984000 | 13.74 | 0.1 | 0.73 | 13.69 | 13.8 | 13.51 | 1028691 |
| 1776897600 | 13.64 | -0.29 | -2.08 | 14.04 | 14.04 | 13.58 | 1267083 |
| 1776811200 | 13.93 | -0.22 | -1.55 | 14.16 | 14.33 | 13.91 | 2336515 |
| 1776724800 | 14.15 | 0.15 | 1.07 | 13.93 | 14.205 | 13.87 | 2970681 |
| 1776465600 | 14 | 0.15 | 1.08 | 14.06 | 14.23 | 13.895 | 3181699 |
| 1776379200 | 13.85 | -0.15 | -1.07 | 13.95 | 14.06 | 13.785 | 1561547 |
| 1776292800 | 14 | -0.11 | -0.78 | 14.09 | 14.12 | 13.89 | 1442250 |
| 1776206400 | 14.11 | 0.34 | 2.47 | 13.75 | 14.145 | 13.68 | 3183338 |
| 1776120000 | 13.77 | 0.15 | 1.10 | 13.52 | 13.85 | 13.475 | 2871435 |
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.
