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 | 0.1 | 0.497265042268 | 20.11 | 21 | 19.64 | 242999 | 20.07875903 | CS |
| 4 | -1.8 | -8.17810086324 | 22.01 | 23.08 | 19.64 | 113168 | 20.53023231 | CS |
| 12 | 2.5 | 14.1163184641 | 17.71 | 25.43 | 17.18 | 103228 | 21.2397269 | CS |
| 26 | -3.31 | -14.0731292517 | 23.52 | 32.75 | 13.6 | 127479 | 23.76205963 | CS |
| 52 | -20.19 | -49.9752475248 | 40.4 | 44.84 | 13.6 | 114372 | 25.80946839 | CS |
| 156 | -29.72 | -59.5233326657 | 49.93 | 64.51 | 13.6 | 84085 | 37.52419428 | CS |
| 260 | -17.27 | -46.0779082177 | 37.48 | 64.51 | 13.6 | 78976 | 38.39325762 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782855600 | 20.21 | 0.21 | 1.05 | 20.26 | 20.5 | 19.64 | 375474 |
| 1782769200 | 20 | 0.01 | 0.05 | 20.29 | 20.3 | 19.79 | 178974 |
| 1782510000 | 19.99 | -0.29 | -1.43 | 20.22 | 20.48 | 19.86 | 772004 |
| 1782423600 | 20.28 | -0.15 | -0.73 | 20.4 | 20.74 | 20.28 | 127783 |
| 1782337200 | 20.43 | -0.18 | -0.87 | 20.31 | 21 | 20.06 | 85948 |
| 1782250800 | 20.61 | 0 | 0.00 | 20.11 | 20.61 | 20.11 | 50287 |
| 1782164400 | 20.61 | -0.27 | -1.29 | 20.36 | 21.5 | 20.25 | 88987 |
| 1781905200 | 20.88 | 0.19 | 0.92 | 22 | 22.6 | 20.65 | 497152 |
| 1781818800 | 20.69 | 0.43 | 2.12 | 20.26 | 20.82 | 20.26 | 23439 |
| 1781732400 | 20.26 | -0.28 | -1.36 | 20.56 | 20.74 | 20.1 | 34467 |
| 1781646000 | 20.54 | -0.24 | -1.15 | 20.51 | 20.65 | 20.25 | 48599 |
| 1781559600 | 20.78 | 0.09 | 0.43 | 20.96 | 21.01 | 20.52 | 33373 |
| 1781300400 | 20.69 | -0.23 | -1.10 | 20.94 | 21.09 | 20.64 | 40239 |
| 1781214000 | 20.92 | -0.13 | -0.62 | 21.02 | 21.32 | 20.77 | 44713 |
| 1781127600 | 21.05 | -0.76 | -3.48 | 21.26 | 21.98 | 21.04 | 37753 |
| 1781041200 | 21.81 | -0.06 | -0.27 | 21.83 | 22.1 | 21.3 | 31971 |
| 1780954800 | 21.87 | -0.25 | -1.13 | 21.98 | 22.76 | 21.79 | 27075 |
| 1780695600 | 22.12 | -0.47 | -2.08 | 22.16 | 22.29 | 21.81 | 49026 |
| 1780609200 | 22.59 | -0.08 | -0.35 | 22.67 | 22.7 | 22.5 | 17644 |
| 1780522800 | 22.67 | 0.75 | 3.42 | 22.01 | 23.08 | 21.83 | 35495 |
| 1780436400 | 21.92 | -0.06 | -0.27 | 22.01 | 22.26 | 21.5 | 38430 |
| 1780350000 | 21.98 | -0.74 | -3.26 | 22.5 | 22.57 | 21.77 | 56434 |
| 1780090800 | 22.72 | -0.65 | -2.78 | 23.32 | 23.75 | 22.7 | 68801 |
| 1780004400 | 23.37 | 0.17 | 0.73 | 23.2 | 23.7 | 22.8 | 60792 |
| 1779918000 | 23.2 | 0.42 | 1.84 | 22.85 | 23.34 | 22.85 | 23828 |
| 1779831600 | 22.78 | -0.38 | -1.64 | 23 | 23.1 | 22.59 | 22306 |
| 1779745200 | 23.16 | 0.32 | 1.40 | 22.9 | 23.3 | 22.9 | 16082 |
| 1779486000 | 22.84 | 0.34 | 1.51 | 22.5 | 23.03 | 22.5 | 34599 |
| 1779399600 | 22.5 | 0.11 | 0.49 | 22.3 | 22.85 | 21.95 | 71013 |
| 1779313200 | 22.39 | -1.17 | -4.97 | 23.72 | 23.72 | 22.36 | 93328 |
| 1779226800 | 23.56 | -1.64 | -6.51 | 24.25 | 25.01 | 23.49 | 183280 |
| 1778881200 | 25.2 | -0.2 | -0.79 | 25.38 | 25.38 | 24.89 | 89379 |
| 1778794800 | 25.4 | 0.25 | 0.99 | 25.15 | 25.43 | 25.05 | 219528 |
| 1778708400 | 25.15 | 0.1 | 0.40 | 25.39 | 25.39 | 24 | 339535 |
| 1778622000 | 25.05 | 0.01 | 0.04 | 24.66 | 25.16 | 23.73 | 177362 |
| 1778535600 | 25.04 | 1.34 | 5.65 | 25 | 25.3 | 23.8 | 233427 |
| 1778276400 | 23.7 | 1.62 | 7.34 | 22.5 | 23.76 | 22.5 | 150666 |
| 1778190000 | 22.08 | 2.07 | 10.34 | 20.67 | 22.34 | 20.25 | 136531 |
| 1778103600 | 20.01 | 0.08 | 0.40 | 20.24 | 20.35 | 19.85 | 90190 |
| 1778017200 | 19.93 | 0.09 | 0.45 | 19.91 | 20.1 | 19.67 | 49287 |
| 1777930800 | 19.84 | -0.46 | -2.27 | 20.49 | 20.65 | 19.74 | 98023 |
| 1777671600 | 20.3 | 0.9 | 4.64 | 19.46 | 20.51 | 19.21 | 149640 |
| 1777585200 | 19.4 | 0.05 | 0.26 | 19.54 | 19.64 | 18.93 | 89036 |
| 1777498800 | 19.35 | 0.24 | 1.26 | 19.39 | 19.45 | 18.76 | 218043 |
| 1777412400 | 19.11 | 0.03 | 0.16 | 19.21 | 19.38 | 18.74 | 58073 |
| 1777326000 | 19.08 | -0.59 | -3.00 | 19.69 | 20.06 | 19.04 | 49137 |
| 1777066800 | 19.67 | 0.19 | 0.98 | 19.69 | 20.6 | 19.5 | 52836 |
| 1776980400 | 19.48 | 0.89 | 4.79 | 18.92 | 19.74 | 18.35 | 127981 |
| 1776894000 | 18.59 | 0.21 | 1.14 | 18.54 | 18.85 | 18.27 | 52952 |
| 1776807600 | 18.38 | -0.41 | -2.18 | 18.79 | 19.09 | 18.3 | 55756 |
| 1776721200 | 18.79 | 0.23 | 1.24 | 18.6 | 18.82 | 17.99 | 74096 |
| 1776462000 | 18.56 | 0.53 | 2.94 | 18.03 | 19 | 18.03 | 108261 |
| 1776375600 | 18.03 | -0.37 | -2.01 | 18.75 | 18.75 | 18 | 51825 |
| 1776289200 | 18.4 | -0.3 | -1.60 | 18.51 | 18.61 | 18.18 | 106866 |
| 1776202800 | 18.7 | 0.23 | 1.25 | 18.45 | 19.09 | 18.45 | 62522 |
| 1776116400 | 18.47 | 0.73 | 4.11 | 17.72 | 18.49 | 17.72 | 64068 |
| 1775857200 | 17.74 | -0.3 | -1.66 | 18.31 | 18.31 | 17.63 | 79615 |
| 1775770800 | 18.04 | -0.5 | -2.70 | 18.58 | 18.58 | 17.97 | 71921 |
| 1775684400 | 18.54 | 1.04 | 5.94 | 17.77 | 18.92 | 17.75 | 74193 |
| 1775598000 | 17.5 | -0.14 | -0.79 | 17.71 | 17.75 | 17.18 | 65875 |
| 1775511600 | 17.64 | -0.48 | -2.65 | 17.94 | 18 | 17.6 | 92151 |
| 1775166000 | 18.12 | -0.3 | -1.63 | 18.01 | 18.71 | 17.44 | 138363 |
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.
