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 | 0.35 | 1.72413793103 | 20.3 | 20.7875 | 20.18 | 144902 | 20.41975274 | CS |
| 4 | -0.2 | -0.959232613909 | 20.85 | 21.33 | 19.86 | 159310 | 20.41261647 | CS |
| 12 | 0.17 | 0.830078125 | 20.48 | 21.44 | 19.86 | 108938 | 20.63973624 | CS |
| 26 | 0.79 | 3.9778449144 | 19.86 | 21.86 | 19.34 | 129328 | 20.58593234 | CS |
| 52 | -2.22 | -9.70703979012 | 22.87 | 22.99 | 19.27 | 126536 | 20.84201646 | CS |
| 156 | 1.79 | 9.49098621421 | 18.86 | 24.41 | 15.52 | 118424 | 20.51191754 | CS |
| 260 | -6.45 | -23.8007380074 | 27.1 | 29.46 | 15.52 | 115680 | 21.44215268 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 20.65 | 0.09 | 0.44 | 20.59 | 20.69 | 20.54 | 98577 |
| 1782945600 | 20.56 | 0.26 | 1.28 | 20.25 | 20.6199 | 20.25 | 200795 |
| 1782859200 | 20.3 | -0.27 | -1.31 | 20.51 | 20.55 | 20.2736 | 142403 |
| 1782772800 | 20.57 | 0.16 | 0.78 | 20.63 | 20.7875 | 20.36 | 140664 |
| 1782513600 | 20.41 | 0.2 | 0.99 | 20.3 | 20.47 | 20.23 | 91172 |
| 1782427200 | 20.21 | -0.11 | -0.54 | 20.3 | 20.4979 | 20.18 | 149476 |
| 1782340800 | 20.32 | -0.1 | -0.49 | 20.35 | 20.42 | 20.2601 | 96003 |
| 1782254400 | 20.42 | 0.35 | 1.74 | 20.06 | 20.42 | 20.05 | 109660 |
| 1782168000 | 20.07 | 0.2 | 1.01 | 19.96 | 20.19 | 19.9216 | 125683 |
| 1781822400 | 19.87 | -0.05 | -0.25 | 19.97 | 20.205 | 19.86 | 143034 |
| 1781736000 | 19.92 | -0.58 | -2.83 | 20.5 | 20.56 | 19.912 | 167325 |
| 1781649600 | 20.5 | 0.05 | 0.24 | 20.53 | 20.7684 | 20.42 | 61298 |
| 1781563200 | 20.45 | -0.06 | -0.29 | 20.64 | 20.7299 | 20.3863 | 239638 |
| 1781304000 | 20.51 | -0.01 | -0.05 | 20.55 | 20.7 | 20.395 | 179049 |
| 1781217600 | 20.52 | 0.11 | 0.54 | 20.5 | 20.6499 | 20.43 | 206387 |
| 1781131200 | 20.41 | -0.45 | -2.16 | 20.92 | 21.045 | 20.3 | 606187 |
| 1781044800 | 20.86 | 0.24 | 1.16 | 20.41 | 20.97 | 20.41 | 133004 |
| 1780958400 | 20.62 | -0.28 | -1.34 | 20.96 | 21.08 | 20.6 | 76050 |
| 1780699200 | 20.9 | -0.01 | -0.05 | 20.88 | 21.33 | 20.88 | 70977 |
| 1780612800 | 20.91 | 0.13 | 0.63 | 20.85 | 20.95 | 20.8 | 88093 |
| 1780526400 | 20.78 | 0.01 | 0.05 | 20.75 | 20.91 | 20.75 | 77245 |
| 1780440000 | 20.77 | 0.02 | 0.10 | 20.75 | 20.8799 | 20.6709 | 78986 |
| 1780353600 | 20.75 | -0.29 | -1.38 | 20.94 | 21.04 | 20.75 | 104948 |
| 1780094400 | 21.04 | 0.03 | 0.14 | 21.11 | 21.18 | 20.86 | 137915 |
| 1780008000 | 21.01 | 0.21 | 1.01 | 20.8 | 21.03 | 20.68 | 111432 |
| 1779921600 | 20.8 | -0.01 | -0.05 | 20.81 | 20.98 | 20.7 | 64537 |
| 1779835200 | 20.81 | 0.03 | 0.14 | 20.83 | 20.99 | 20.79 | 114034 |
| 1779489600 | 20.78 | 0.04 | 0.19 | 20.86 | 20.95 | 20.67 | 77845 |
| 1779403200 | 20.74 | -0.08 | -0.38 | 20.69 | 20.82 | 20.58 | 86978 |
| 1779316800 | 20.82 | 0.23 | 1.12 | 20.54 | 20.875 | 20.54 | 76993 |
| 1779230400 | 20.59 | -0.03 | -0.15 | 20.62 | 20.76 | 20.4901 | 45684 |
| 1779144000 | 20.62 | 0.21 | 1.03 | 20.57 | 20.76 | 20.5001 | 59817 |
| 1778884800 | 20.41 | -0.4 | -1.92 | 20.67 | 20.675 | 20.4 | 85349 |
| 1778798400 | 20.81 | -0.03 | -0.14 | 20.84 | 21.11 | 20.81 | 89584 |
| 1778712000 | 20.84 | -0.23 | -1.09 | 21 | 21.1 | 20.8 | 80502 |
| 1778625600 | 21.07 | -0.11 | -0.52 | 21.1 | 21.1 | 20.93 | 67169 |
| 1778539200 | 21.18 | -0.14 | -0.66 | 21.38 | 21.44 | 21.125 | 101318 |
| 1778280000 | 21.32 | 0.1 | 0.47 | 21.21 | 21.39 | 21.21 | 41963 |
| 1778193600 | 21.22 | -0.03 | -0.14 | 21.32 | 21.36 | 21.16 | 70305 |
| 1778107200 | 21.25 | 0.24 | 1.14 | 21.11 | 21.32 | 21.02 | 69769 |
| 1778020800 | 21.01 | 0.06 | 0.29 | 21.01 | 21.08 | 20.91 | 45503 |
| 1777934400 | 20.95 | -0.13 | -0.62 | 21.13 | 21.19 | 20.8701 | 57197 |
| 1777675200 | 21.08 | 0.04 | 0.19 | 21.09 | 21.2 | 21 | 118260 |
| 1777588800 | 21.04 | 0.3 | 1.45 | 20.75 | 21.1 | 20.6332 | 132645 |
| 1777502400 | 20.74 | -0.02 | -0.10 | 20.68 | 20.7994 | 20.56 | 109139 |
| 1777416000 | 20.76 | 0.09 | 0.44 | 20.62 | 20.8 | 20.55 | 81095 |
| 1777329600 | 20.67 | -0.01 | -0.05 | 20.77 | 20.81 | 20.6201 | 93010 |
| 1777070400 | 20.68 | 0.02 | 0.10 | 20.7 | 20.83 | 20.6195 | 76880 |
| 1776984000 | 20.66 | 0.1 | 0.49 | 20.64 | 20.7999 | 20.51 | 80289 |
| 1776897600 | 20.56 | -0.15 | -0.72 | 20.8 | 20.895 | 20.445 | 75602 |
| 1776811200 | 20.71 | -0.4 | -1.89 | 21.13 | 21.13 | 20.71 | 70796 |
| 1776724800 | 21.11 | 0.08 | 0.38 | 21.02 | 21.15 | 20.95 | 74492 |
| 1776465600 | 21.03 | 0.25 | 1.20 | 20.87 | 21.095 | 20.86 | 82549 |
| 1776379200 | 20.78 | 0.14 | 0.68 | 20.68 | 20.86 | 20.67 | 89368 |
| 1776292800 | 20.64 | -0.02 | -0.10 | 20.66 | 20.75 | 20.57 | 85828 |
| 1776206400 | 20.66 | -0.14 | -0.67 | 20.62 | 20.8399 | 20.56 | 163662 |
| 1776120000 | 20.8 | -0.07 | -0.34 | 20.87 | 20.87 | 20.62 | 89968 |
| 1775860800 | 20.87 | 0.02 | 0.10 | 20.92 | 20.97 | 20.85 | 42883 |
| 1775774400 | 20.85 | 0.35 | 1.71 | 20.48 | 21.0213 | 20.47 | 79977 |
| 1775688000 | 20.5 | 0.28 | 1.38 | 20.46 | 20.72 | 20.42 | 110041 |
| 1775601600 | 20.22 | 0.02 | 0.10 | 20.2 | 20.35 | 20.1102 | 45903 |
| 1775515200 | 20.2 | 0.06 | 0.30 | 20.1 | 20.36 | 20.1 | 69803 |
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.
