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 | 0.67 | 2.79166666667 | 24 | 24.95 | 23.47 | 3651239 | 23.95786556 | CS |
| 4 | 2.87 | 13.1651376147 | 21.8 | 24.95 | 20.59 | 3054098 | 22.79451885 | CS |
| 12 | 6.87 | 38.595505618 | 17.8 | 24.95 | 17.8 | 3128279 | 20.41305434 | CS |
| 26 | 5.4 | 28.0228334198 | 19.27 | 24.95 | 16.45 | 3042975 | 19.72554714 | CS |
| 52 | 4.8 | 24.1570206341 | 19.87 | 24.95 | 16.45 | 2873020 | 19.55912944 | CS |
| 156 | 2.02 | 8.91832229581 | 22.65 | 26.18 | 12.69 | 2771790 | 19.11716992 | CS |
| 260 | -1.33 | -5.11538461538 | 26 | 27.41 | 12.69 | 2764888 | 20.00782775 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782510000 | 24.67 | 0.16 | 0.65 | 24.51 | 24.8 | 24.47 | 1743565 |
| 1782423600 | 24.51 | 0 | 0.00 | 24.61 | 24.95 | 24.35 | 2169477 |
| 1782337200 | 24.51 | 0.31 | 1.28 | 24.23 | 24.83 | 24.18 | 3009010 |
| 1782250800 | 24.2 | 0.25 | 1.04 | 23.79 | 24.35 | 23.77 | 2179434 |
| 1782164400 | 23.95 | 0.4 | 1.70 | 23.62 | 24.25 | 23.62 | 2645234 |
| 1781905200 | 23.55 | -0.65 | -2.69 | 24 | 24.25 | 23.47 | 8253040 |
| 1781818800 | 24.2 | 1.07 | 4.63 | 23.37 | 24.21 | 23.32 | 6105905 |
| 1781732400 | 23.13 | 0.19 | 0.83 | 22.94 | 23.38 | 22.9 | 4710115 |
| 1781646000 | 22.94 | 0.74 | 3.33 | 22.22 | 22.95 | 22.22 | 5373462 |
| 1781559600 | 22.2 | 0.7 | 3.26 | 22.15 | 22.35 | 21.82 | 3468530 |
| 1781300400 | 21.5 | 0.51 | 2.43 | 21.18 | 21.62 | 20.97 | 2374771 |
| 1781214000 | 20.99 | 0.28 | 1.35 | 20.72 | 21.03 | 20.59 | 1951591 |
| 1781127600 | 20.71 | -0.65 | -3.04 | 21.12 | 21.29 | 20.62 | 1916844 |
| 1781041200 | 21.36 | 0.09 | 0.42 | 21.48 | 21.69 | 20.77 | 2141287 |
| 1780954800 | 21.27 | -0.14 | -0.65 | 21.39 | 21.6 | 21.11 | 1436552 |
| 1780695600 | 21.41 | 0.08 | 0.38 | 21.2 | 21.57 | 21.13 | 1633581 |
| 1780609200 | 21.33 | -0.07 | -0.33 | 21.7 | 21.96 | 21.07 | 2127367 |
| 1780522800 | 21.4 | -0.39 | -1.79 | 21.57 | 21.76 | 21.33 | 1708502 |
| 1780436400 | 21.79 | -0.16 | -0.73 | 21.89 | 22.09 | 21.76 | 1990837 |
| 1780350000 | 21.95 | -0.12 | -0.54 | 21.81 | 21.96 | 21.53 | 2016496 |
| 1780090800 | 22.07 | 0.31 | 1.42 | 21.8 | 22.2 | 21.79 | 3869931 |
| 1780004400 | 21.76 | -0.21 | -0.96 | 21.69 | 21.92 | 21.37 | 2549213 |
| 1779918000 | 21.97 | 0.71 | 3.34 | 21.43 | 21.98 | 21.43 | 3950250 |
| 1779831600 | 21.26 | 0.37 | 1.77 | 20.69 | 21.52 | 20.68 | 4589944 |
| 1779745200 | 20.89 | 0.59 | 2.91 | 20.68 | 20.97 | 20.68 | 1918916 |
| 1779486000 | 20.3 | -0.01 | -0.05 | 20.35 | 20.62 | 20.12 | 2377660 |
| 1779399600 | 20.31 | 0.64 | 3.25 | 19.52 | 20.4 | 19.42 | 4271743 |
| 1779313200 | 19.67 | 0.89 | 4.74 | 18.94 | 19.87 | 18.91 | 3794327 |
| 1779226800 | 18.78 | -0.4 | -2.09 | 19.15 | 19.15 | 18.76 | 2112273 |
| 1778881200 | 19.18 | 0.15 | 0.79 | 18.71 | 19.44 | 18.67 | 2293547 |
| 1778794800 | 19.03 | -0.07 | -0.37 | 19.24 | 19.3 | 18.97 | 1944527 |
| 1778708400 | 19.1 | -0.02 | -0.10 | 19.11 | 19.21 | 19.01 | 1243975 |
| 1778622000 | 19.12 | -0.14 | -0.73 | 19.14 | 19.35 | 18.96 | 2146758 |
| 1778535600 | 19.26 | -0.76 | -3.80 | 19.87 | 19.95 | 19.13 | 2547499 |
| 1778276400 | 20.02 | 0.16 | 0.81 | 19.88 | 20.1 | 19.78 | 2865429 |
| 1778190000 | 19.86 | 0.3 | 1.53 | 19.6 | 20.05 | 19.6 | 4210957 |
| 1778103600 | 19.56 | 0.76 | 4.04 | 19.2 | 19.58 | 19.07 | 5441908 |
| 1778017200 | 18.8 | 0.5 | 2.73 | 18.44 | 18.87 | 18.38 | 2949888 |
| 1777930800 | 18.3 | 0.04 | 0.22 | 18.33 | 18.57 | 18.07 | 3341011 |
| 1777671600 | 18.26 | -0.39 | -2.09 | 18.4 | 18.8 | 18.1 | 5475937 |
| 1777585200 | 18.65 | 0.64 | 3.55 | 18.11 | 18.67 | 18.04 | 3748079 |
| 1777498800 | 18.01 | -0.03 | -0.17 | 18 | 18.25 | 17.83 | 2662371 |
| 1777412400 | 18.04 | -0.48 | -2.59 | 18.47 | 18.48 | 18.04 | 3291509 |
| 1777326000 | 18.52 | -0.03 | -0.16 | 18.55 | 18.76 | 18.45 | 1812639 |
| 1777066800 | 18.55 | 0.29 | 1.59 | 18.3 | 18.58 | 18.3 | 2726071 |
| 1776980400 | 18.26 | -0.03 | -0.16 | 18.2 | 18.52 | 18.12 | 2500564 |
| 1776894000 | 18.29 | -0.53 | -2.82 | 18.91 | 18.97 | 18.1 | 3644538 |
| 1776807600 | 18.82 | -0.09 | -0.48 | 18.91 | 19.06 | 18.65 | 2012981 |
| 1776721200 | 18.91 | -0.05 | -0.26 | 18.84 | 19.06 | 18.7 | 2112357 |
| 1776462000 | 18.96 | 0.28 | 1.50 | 19.35 | 19.55 | 18.93 | 5573587 |
| 1776375600 | 18.68 | -0.71 | -3.66 | 19.49 | 19.58 | 18.65 | 3514076 |
| 1776289200 | 19.39 | 0.08 | 0.41 | 19.35 | 19.61 | 19.16 | 2985720 |
| 1776202800 | 19.31 | 0.48 | 2.55 | 19 | 19.53 | 18.93 | 4281149 |
| 1776116400 | 18.83 | 0.07 | 0.37 | 18.34 | 18.85 | 18.34 | 2209625 |
| 1775857200 | 18.76 | 0.05 | 0.27 | 18.85 | 18.94 | 18.68 | 1660443 |
| 1775770800 | 18.71 | 0.18 | 0.97 | 18.38 | 18.96 | 18.27 | 3676187 |
| 1775684400 | 18.53 | 0.57 | 3.17 | 19 | 19.48 | 18.43 | 6260901 |
| 1775598000 | 17.96 | -0.24 | -1.32 | 18.02 | 18.17 | 17.81 | 2872966 |
| 1775511600 | 18.2 | 0.34 | 1.90 | 17.8 | 18.36 | 17.8 | 2786684 |
| 1775166000 | 17.86 | -0.97 | -5.15 | 18.21 | 18.35 | 17.83 | 4575549 |
| 1775079600 | 18.83 | 0.71 | 3.92 | 18.27 | 18.95 | 18.27 | 3789886 |
| 1774993200 | 18.12 | 0.61 | 3.48 | 17.7 | 18.19 | 17.58 | 2480162 |
| 1774906800 | 17.51 | -0.4 | -2.23 | 17.87 | 17.96 | 17.34 | 2502867 |
| 1774647600 | 17.91 | -0.39 | -2.13 | 18.15 | 18.28 | 17.8 | 2480800 |
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.
