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 | -0.08 | -0.40733197556 | 19.64 | 19.85 | 19.4601 | 8422 | 19.70404138 | SP |
| 4 | -0.05 | -0.254971953085 | 19.61 | 19.98 | 19.4601 | 16213 | 19.82498272 | SP |
| 12 | -0.33 | -1.65912518854 | 19.89 | 20.3999 | 19.4601 | 13641 | 19.91823133 | SP |
| 26 | -1.03 | -5.00242836328 | 20.59 | 20.89 | 19.14 | 13440 | 20.09799785 | SP |
| 52 | -1.29 | -6.18705035971 | 20.85 | 22.41 | 19.14 | 15513 | 20.88358725 | SP |
| 156 | -2.51 | -11.3729043951 | 22.07 | 24.18 | 18.2652 | 19994 | 21.25610557 | SP |
| 260 | -6.85 | -25.9371450208 | 26.41 | 28.08 | 18.2652 | 16594 | 21.93041871 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 19.56 | -0.09 | -0.46 | 19.6 | 19.68 | 19.54 | 10244 |
| 1783464000 | 19.65 | -0.08 | -0.41 | 19.78 | 19.78 | 19.65 | 6021 |
| 1783377600 | 19.73 | 0.03 | 0.15 | 19.64 | 19.7999 | 19.64 | 9934 |
| 1783032000 | 19.7 | -0.01 | -0.05 | 19.76 | 19.76 | 19.64 | 3816 |
| 1782945600 | 19.71 | -0.26 | -1.30 | 19.64 | 19.85 | 19.4601 | 13918 |
| 1782859200 | 19.97 | 0.14 | 0.71 | 19.82 | 19.9799 | 19.81 | 73342 |
| 1782772800 | 19.83 | -0.02 | -0.10 | 19.93 | 19.98 | 19.761 | 9781 |
| 1782513600 | 19.85 | -0.05 | -0.25 | 19.78 | 19.9 | 19.75 | 20375 |
| 1782427200 | 19.9 | 0.15 | 0.73 | 19.87 | 19.905 | 19.76 | 26503 |
| 1782340800 | 19.755 | -0.01 | -0.03 | 19.7 | 19.83 | 19.651 | 15112 |
| 1782254400 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.58 | 11794 |
| 1782168000 | 19.76 | -0.07 | -0.33 | 19.89 | 19.89 | 19.712 | 23152 |
| 1781822400 | 19.825 | -0.01 | -0.03 | 19.8 | 19.85 | 19.7101 | 9501 |
| 1781736000 | 19.83 | 0.03 | 0.15 | 19.87 | 19.87 | 19.7429 | 11573 |
| 1781649600 | 19.8 | 0 | 0.00 | 19.7001 | 19.89 | 19.7001 | 17524 |
| 1781563200 | 19.8 | 0.15 | 0.76 | 19.7 | 19.89 | 19.68 | 10060 |
| 1781304000 | 19.6501 | 0 | 0.00 | 19.6 | 19.68 | 19.53 | 4778 |
| 1781217600 | 19.65 | 0 | 0.00 | 19.7 | 19.7 | 19.5246 | 9196 |
| 1781131200 | 19.65 | -0.05 | -0.25 | 19.61 | 19.68 | 19.55 | 15455 |
| 1781044800 | 19.7 | 0.04 | 0.23 | 19.58 | 19.7 | 19.55 | 10548 |
| 1780958400 | 19.655 | 0.04 | 0.18 | 19.59 | 19.82 | 19.5501 | 18039 |
| 1780699200 | 19.62 | -0.16 | -0.82 | 19.76 | 19.78 | 19.6 | 6994 |
| 1780612800 | 19.7823 | 0.07 | 0.37 | 19.79 | 19.79 | 19.61 | 8768 |
| 1780526400 | 19.71 | -0.06 | -0.30 | 19.7 | 19.78 | 19.59 | 18709 |
| 1780440000 | 19.77 | -0.07 | -0.35 | 19.85 | 19.87 | 19.72 | 18959 |
| 1780353600 | 19.84 | 0.02 | 0.10 | 19.72 | 19.85 | 19.71 | 11635 |
| 1780094400 | 19.82 | -0.04 | -0.20 | 19.81 | 19.85 | 19.73 | 5018 |
| 1780008000 | 19.86 | -0.06 | -0.30 | 19.87 | 19.9999 | 19.84 | 12521 |
| 1779921600 | 19.92 | 0.08 | 0.40 | 19.84 | 19.9816 | 19.84 | 6004 |
| 1779835200 | 19.84 | 0 | 0.00 | 19.98 | 20 | 19.84 | 11536 |
| 1779489600 | 19.84 | -0.06 | -0.30 | 19.86 | 19.9 | 19.7801 | 11458 |
| 1779403200 | 19.9 | -0.13 | -0.65 | 19.85 | 20.0199 | 19.76 | 12454 |
| 1779316800 | 20.03 | 0.2 | 1.01 | 19.98 | 20.0804 | 19.7001 | 7768 |
| 1779230400 | 19.83 | -0.08 | -0.40 | 20 | 20 | 19.79 | 8008 |
| 1779144000 | 19.91 | -0.11 | -0.55 | 20.09 | 20.09 | 19.91 | 11141 |
| 1778884800 | 20.02 | -0.15 | -0.72 | 20.01 | 20.15 | 20 | 6132 |
| 1778798400 | 20.165 | -0.08 | -0.37 | 20.32 | 20.32 | 20.13 | 3581 |
| 1778712000 | 20.24 | -0.01 | -0.05 | 20.25 | 20.29 | 20.2 | 9787 |
| 1778625600 | 20.25 | 0.03 | 0.15 | 20.28 | 20.3 | 20.2 | 6022 |
| 1778539200 | 20.22 | -0.07 | -0.34 | 20.34 | 20.34 | 20.17 | 9763 |
| 1778280000 | 20.29 | -0.04 | -0.17 | 20.38 | 20.38 | 20.2501 | 4179 |
| 1778193600 | 20.325 | 0.07 | 0.37 | 20.31 | 20.35 | 20.25 | 7252 |
| 1778107200 | 20.25 | 0.12 | 0.59 | 20.31 | 20.3101 | 20.12 | 7059 |
| 1778020800 | 20.1305 | 0.01 | 0.05 | 20.23 | 20.25 | 20.1001 | 13291 |
| 1777934400 | 20.12 | -0 | -0.01 | 20.15 | 20.23 | 20.1 | 16928 |
| 1777675200 | 20.1218 | -0.05 | -0.24 | 20.29 | 20.3999 | 20.12 | 9351 |
| 1777588800 | 20.17 | 0.02 | 0.10 | 20.15 | 20.26 | 20.12 | 9328 |
| 1777502400 | 20.15 | -0.05 | -0.25 | 20.28 | 20.28 | 20.11 | 16305 |
| 1777416000 | 20.2 | 0.02 | 0.12 | 20.18 | 20.23 | 20.075 | 21365 |
| 1777329600 | 20.175 | 0.05 | 0.22 | 20.14 | 20.2736 | 20.016 | 35943 |
| 1777070400 | 20.13 | 0.05 | 0.25 | 20.02 | 20.13 | 19.96 | 18020 |
| 1776984000 | 20.08 | 0.07 | 0.35 | 20.01 | 20.09 | 19.95 | 14580 |
| 1776897600 | 20.01 | 0.13 | 0.65 | 19.86 | 20.01 | 19.86 | 14583 |
| 1776811200 | 19.88 | 0.02 | 0.10 | 19.92 | 19.92 | 19.705 | 18067 |
| 1776724800 | 19.86 | -0.01 | -0.05 | 19.81 | 19.92 | 19.79 | 20447 |
| 1776465600 | 19.87 | 0.08 | 0.40 | 19.94 | 20.03 | 19.74 | 18877 |
| 1776379200 | 19.79 | -0.08 | -0.40 | 19.94 | 19.94 | 19.73 | 14243 |
| 1776292800 | 19.87 | 0.05 | 0.25 | 19.89 | 19.96 | 19.78 | 11052 |
| 1776206400 | 19.82 | 0.04 | 0.20 | 19.76 | 19.92 | 19.69 | 26388 |
| 1776120000 | 19.78 | 0.03 | 0.15 | 19.73 | 19.9 | 19.65 | 4390 |
| 1775860800 | 19.75 | 0.02 | 0.10 | 19.66 | 19.8 | 19.62 | 6085 |
| 1775774400 | 19.73 | 0.11 | 0.56 | 19.6 | 19.79 | 19.6 | 10863 |
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.
