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 | -0.415 | -2.07396301849 | 20.01 | 20.15 | 18.885 | 8075071 | 19.38359535 | CS |
| 4 | -0.835 | -4.08712677435 | 20.43 | 21.55 | 18.865 | 9027068 | 19.98360995 | CS |
| 12 | -0.465 | -2.31804586241 | 20.06 | 22.675 | 18.865 | 12196148 | 20.56114544 | CS |
| 26 | 4.755 | 32.0417789757 | 14.84 | 22.675 | 13.405 | 11948420 | 18.44669253 | CS |
| 52 | 5.405 | 38.0902043693 | 14.19 | 22.675 | 11.92 | 11780109 | 16.00789007 | CS |
| 156 | 9.355 | 91.357421875 | 10.24 | 22.675 | 9.79 | 10162629 | 14.8650079 | CS |
| 260 | 11.545 | 143.416149068 | 8.05 | 22.675 | 6.14 | 9481543 | 14.13673989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217600 | 19.26 | -0.47 | -2.38 | 20 | 20.15 | 19.155 | 8583357 |
| 1781131200 | 19.73 | 0.53 | 2.76 | 19.42 | 19.965 | 19.385 | 8767536 |
| 1781044800 | 19.2 | -0.39 | -1.99 | 19.5 | 19.53 | 18.885 | 7707891 |
| 1780958400 | 19.59 | 0.42 | 2.19 | 19.46 | 19.725 | 19.42 | 6453402 |
| 1780699200 | 19.17 | -0.99 | -4.91 | 20.01 | 20.125 | 19.15 | 8863168 |
| 1780612800 | 20.16 | -0.02 | -0.10 | 19.88 | 20.2457 | 19.83 | 5916176 |
| 1780526400 | 20.18 | 0.46 | 2.33 | 19.87 | 20.54 | 19.815 | 10104336 |
| 1780440000 | 19.72 | 0.05 | 0.25 | 19.64 | 19.85 | 19.6 | 7296593 |
| 1780353600 | 19.67 | 0.44 | 2.29 | 19.701 | 19.99 | 19.585 | 8174373 |
| 1780094400 | 19.23 | -0.09 | -0.47 | 19.46 | 19.46 | 18.865 | 9406293 |
| 1780008000 | 19.32 | -0.01 | -0.05 | 19.59 | 19.65 | 19.22 | 7787589 |
| 1779921600 | 19.33 | -0.3 | -1.53 | 19.385 | 19.665 | 19.1304 | 13857621 |
| 1779835200 | 19.63 | -0.81 | -3.96 | 20.13 | 20.385 | 19.575 | 8212749 |
| 1779489600 | 20.44 | 0.01 | 0.05 | 20.35 | 20.5 | 20.18 | 7376316 |
| 1779403200 | 20.43 | -0.46 | -2.20 | 21.18 | 21.37 | 20.315 | 8706329 |
| 1779316800 | 20.89 | -0.33 | -1.56 | 21.22 | 21.55 | 20.755 | 10389035 |
| 1779230400 | 21.22 | 0.3 | 1.43 | 21.2 | 21.26 | 20.82 | 9152891 |
| 1779144000 | 20.92 | 0.08 | 0.38 | 20.8 | 21.16 | 20.54 | 8925656 |
| 1778884800 | 20.84 | 0.64 | 3.17 | 20.43 | 20.86 | 20.2804 | 15832984 |
| 1778798400 | 20.2 | -0.04 | -0.20 | 20.21 | 20.38 | 20.035 | 12259491 |
| 1778712000 | 20.24 | 0.07 | 0.35 | 20.15 | 20.315 | 19.96 | 11599387 |
| 1778625600 | 20.17 | 0.02 | 0.10 | 20.21 | 20.33 | 20.02 | 10169800 |
| 1778539200 | 20.15 | 0.43 | 2.18 | 20.09 | 20.3657 | 19.91 | 9954593 |
| 1778280000 | 19.72 | -0.36 | -1.79 | 20.09 | 20.155 | 19.655 | 14459710 |
| 1778193600 | 20.08 | -1.13 | -5.33 | 20.8 | 20.8 | 19.605 | 26591537 |
| 1778107200 | 21.21 | -1.2 | -5.35 | 21.3 | 21.83 | 21.06 | 17104102 |
| 1778020800 | 22.41 | -0.11 | -0.49 | 22.37 | 22.675 | 22.18 | 11412721 |
| 1777934400 | 22.52 | 0.42 | 1.90 | 22.12 | 22.565 | 21.96 | 15559421 |
| 1777675200 | 22.1 | 0.48 | 2.22 | 21.42 | 22.11 | 21.231 | 23277409 |
| 1777588800 | 21.62 | -0.03 | -0.14 | 21.27 | 21.7658 | 21.17 | 10896734 |
| 1777502400 | 21.65 | 0.74 | 3.54 | 21.1 | 21.655 | 21.085 | 12560409 |
| 1777416000 | 20.91 | 0.28 | 1.36 | 20.95 | 21 | 20.57 | 17491199 |
| 1777329600 | 20.63 | 0.13 | 0.63 | 20.71 | 20.965 | 20.53 | 14536955 |
| 1777070400 | 20.5 | -0.36 | -1.73 | 20.77 | 20.86 | 20.4 | 9564604 |
| 1776984000 | 20.86 | 0.54 | 2.66 | 20.46 | 20.93 | 20.41 | 11948896 |
| 1776897600 | 20.32 | 0.41 | 2.06 | 20.16 | 20.32 | 20.07 | 13677811 |
| 1776811200 | 19.91 | 0.31 | 1.58 | 19.73 | 19.97 | 19.56 | 12646075 |
| 1776724800 | 19.6 | 0.18 | 0.93 | 19.62 | 19.75 | 19.44 | 6756309 |
| 1776465600 | 19.42 | -1 | -4.90 | 19.3 | 19.5 | 18.89 | 15963836 |
| 1776379200 | 20.42 | 0.33 | 1.64 | 20.15 | 20.51 | 20.06 | 8304870 |
| 1776292800 | 20.09 | 0.08 | 0.40 | 19.96 | 20.31 | 19.76 | 7766480 |
| 1776206400 | 20.01 | -0.55 | -2.68 | 20.36 | 20.415 | 19.86 | 8570580 |
| 1776120000 | 20.56 | -0.1 | -0.48 | 20.8 | 21.018 | 20.401 | 9378369 |
| 1775860800 | 20.66 | 0.28 | 1.37 | 20.5 | 20.815 | 20.445 | 10214191 |
| 1775774400 | 20.38 | -0.18 | -0.88 | 20.75 | 20.88 | 20.13 | 12976939 |
| 1775688000 | 20.56 | -0.83 | -3.88 | 19.8 | 20.705 | 19.32 | 20405924 |
| 1775601600 | 21.39 | 0.26 | 1.23 | 21.35 | 21.655 | 21.28 | 10573771 |
| 1775515200 | 21.13 | -0.05 | -0.24 | 21.15 | 21.27 | 21 | 10472511 |
| 1775169600 | 21.18 | 0.58 | 2.82 | 21.32 | 21.515 | 20.825 | 11091648 |
| 1775083200 | 20.6 | -0.72 | -3.38 | 20.92 | 21.37 | 20.335 | 17304777 |
| 1774996800 | 21.32 | -0.17 | -0.79 | 21.49 | 21.85 | 20.8 | 20165389 |
| 1774910400 | 21.49 | -0.16 | -0.74 | 21.86 | 21.99 | 21.355 | 11995723 |
| 1774651200 | 21.65 | 0.19 | 0.89 | 21.55 | 21.8 | 21.42 | 12508692 |
| 1774564800 | 21.46 | 0.54 | 2.58 | 21.08 | 21.6866 | 21 | 12423288 |
| 1774478400 | 20.92 | 0.24 | 1.16 | 20.4 | 20.92 | 20.4 | 9651036 |
| 1774392000 | 20.68 | 0.76 | 3.82 | 20.16 | 20.76 | 20.12 | 16950252 |
| 1774305600 | 19.92 | -0.15 | -0.75 | 19.58 | 20.24 | 19.5 | 16227202 |
| 1774046400 | 20.07 | 0.1 | 0.50 | 20.06 | 20.41 | 19.92 | 30449671 |
| 1773960000 | 19.97 | 0.36 | 1.84 | 19.78 | 20.175 | 19.78 | 15113291 |
| 1773873600 | 19.61 | 0.11 | 0.56 | 19.5 | 19.79 | 19.48 | 10313796 |
| 1773787200 | 19.5 | 0.27 | 1.40 | 19.39 | 19.62 | 19.22 | 10156891 |
| 1773700800 | 19.23 | -0.12 | -0.62 | 19.31 | 19.595 | 19.05 | 11369827 |
| 1773441600 | 19.35 | 0.28 | 1.47 | 18.94 | 19.36 | 18.885 | 16995973 |
| 1773355200 | 19.07 | -0.28 | -1.45 | 19.5 | 19.6357 | 19.06 | 13606415 |
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.
