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 | -0.95 | -5.32511210762 | 17.84 | 19.21 | 16.3 | 2629827 | 17.79942511 | CS |
| 4 | -1.02 | -5.69514237856 | 17.91 | 20.35 | 16.3 | 2304066 | 18.62848978 | CS |
| 12 | -3.74 | -18.1289384392 | 20.63 | 21 | 16.3 | 2097139 | 18.83923231 | CS |
| 26 | 2.14 | 14.5084745763 | 14.75 | 21.45 | 13.81 | 2133959 | 18.50329555 | CS |
| 52 | 3.64 | 27.4716981132 | 13.25 | 21.45 | 12.77 | 2400091 | 17.43233514 | CS |
| 156 | -21.61 | -56.1298701299 | 38.5 | 45.38 | 9.31 | 2522148 | 23.33857578 | CS |
| 260 | 6.84 | 68.0597014925 | 10.05 | 45.38 | 4.71 | 2562610 | 21.49146696 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 17.19 | 0 | 0.00 | 17.19 | 17.19 | 17.19 | 0 |
| 1741041600 | 17.19 | -0.76 | -4.23 | 18.31 | 18.55 | 17.05 | 2211316 |
| 1740782400 | 17.95 | -0.2 | -1.10 | 18.05 | 18.29 | 17.72 | 3224248 |
| 1740696000 | 18.15 | 0.41 | 2.31 | 17.88 | 19.21 | 17.44 | 3826986 |
| 1740609600 | 17.74 | 0.11 | 0.62 | 18 | 18.4 | 17.35 | 1627095 |
| 1740523200 | 17.63 | -0.04 | -0.23 | 17.84 | 17.98 | 16.97 | 2259489 |
| 1740436800 | 17.67 | 0.33 | 1.90 | 17.41 | 17.77 | 17.28 | 1186095 |
| 1740177600 | 17.34 | -1.6 | -8.45 | 18.81 | 18.81 | 17.28 | 2465681 |
| 1740091200 | 18.94 | 0.34 | 1.83 | 18.71 | 19.01 | 18.5 | 2006767 |
| 1740004800 | 18.6 | -0.84 | -4.32 | 19.22 | 19.29 | 18.58 | 3097060 |
| 1739918400 | 19.44 | -0.12 | -0.61 | 19.52 | 19.57 | 19.21 | 1253053 |
| 1739572800 | 19.56 | -0.29 | -1.46 | 19.93 | 19.93 | 19.34 | 1722640 |
| 1739486400 | 19.85 | 0.94 | 4.97 | 19.23 | 19.87 | 18.51 | 2138361 |
| 1739400000 | 18.91 | 0.08 | 0.42 | 18.25 | 19.02 | 18.2 | 2906102 |
| 1739313600 | 18.83 | -0.97 | -4.90 | 19.2 | 19.3 | 18.54 | 3803673 |
| 1739227200 | 19.8 | -0.12 | -0.60 | 20.26 | 20.27 | 19.67 | 1593681 |
| 1738968000 | 19.92 | 0.54 | 2.79 | 19.7 | 20.35 | 19.34 | 2377522 |
| 1738881600 | 19.38 | 0.19 | 0.99 | 19.65 | 19.89 | 19.13 | 1808719 |
| 1738795200 | 19.19 | 0.31 | 1.64 | 18.8 | 19.29 | 18.8 | 1580021 |
| 1738708800 | 18.88 | 1.2 | 6.79 | 17.91 | 19.09 | 17.88 | 2688753 |
| 1738622400 | 17.68 | -0.51 | -2.80 | 17.65 | 18.2 | 17.59 | 2874733 |
| 1738363200 | 18.19 | -0.91 | -4.76 | 18.97 | 19 | 18.16 | 2455119 |
| 1738276800 | 19.1 | 0.96 | 5.29 | 18.47 | 19.28 | 18.44 | 3125684 |
| 1738190400 | 18.14 | 0.54 | 3.07 | 17.47 | 18.37 | 17.47 | 1683713 |
| 1738104000 | 17.6 | -0.5 | -2.76 | 18.12 | 18.15 | 17.51 | 1622665 |
| 1738017600 | 18.1 | -0.76 | -4.03 | 18.41 | 18.48 | 17.61 | 1917558 |
| 1737758400 | 18.86 | -0.2 | -1.05 | 19.16 | 19.35 | 18.57 | 1834102 |
| 1737672000 | 19.06 | 0.4 | 2.14 | 18.63 | 19.17 | 18.26 | 2024776 |
| 1737585600 | 18.66 | -0.49 | -2.56 | 19.12 | 19.32 | 18.63 | 1987283 |
| 1737499200 | 19.15 | -0.75 | -3.77 | 19.79 | 19.79 | 19.13 | 2173869 |
| 1737412800 | 19.9 | 0.89 | 4.68 | 19.08 | 19.95 | 19.05 | 1545577 |
| 1737153600 | 19.01 | 0.28 | 1.49 | 18.77 | 19.41 | 18.73 | 2636453 |
| 1737067200 | 18.73 | -0.74 | -3.80 | 19 | 19.28 | 18.62 | 2059017 |
| 1736980800 | 19.47 | 0.13 | 0.67 | 19.8 | 19.95 | 19.08 | 2473916 |
| 1736894400 | 19.34 | -0.18 | -0.92 | 19.53 | 19.7 | 19.12 | 1542802 |
| 1736808000 | 19.52 | -0.31 | -1.56 | 19.58 | 19.86 | 19 | 2106017 |
| 1736548800 | 19.83 | -0.92 | -4.43 | 21 | 21 | 19.51 | 2422419 |
| 1736462400 | 20.75 | 0.82 | 4.11 | 20.12 | 20.76 | 20.12 | 1032877 |
| 1736376000 | 19.93 | 0.1 | 0.50 | 19.76 | 19.99 | 19.09 | 2243200 |
| 1736289600 | 19.83 | 0.44 | 2.27 | 19.57 | 19.85 | 19.26 | 2408757 |
| 1736203200 | 19.39 | 0.28 | 1.47 | 19.28 | 19.8 | 19.26 | 1991747 |
| 1735944000 | 19.11 | 0.18 | 0.95 | 19.24 | 19.33 | 18.82 | 1333281 |
| 1735857600 | 18.93 | 0.4 | 2.16 | 18.9 | 19.4 | 18.69 | 933357 |
| 1735684800 | 18.53 | -0.11 | -0.59 | 18.57 | 18.76 | 18.36 | 1149852 |
| 1735598400 | 18.64 | -0.38 | -2.00 | 18.81 | 19.02 | 18.6 | 1425632 |
| 1735339200 | 19.02 | 0.02 | 0.11 | 19.19 | 19.22 | 18.81 | 1100540 |
| 1735069200 | 19 | -0.05 | -0.26 | 19.19 | 19.2 | 18.85 | 483810 |
| 1734993600 | 19.05 | 0.24 | 1.28 | 18.66 | 19.28 | 18.66 | 1806500 |
| 1734734400 | 18.81 | 1.4 | 8.04 | 17.25 | 18.85 | 17.24 | 5655591 |
| 1734648000 | 17.41 | -0.36 | -2.03 | 17.77 | 17.95 | 17.36 | 2005685 |
| 1734561600 | 17.77 | -1.04 | -5.53 | 18.81 | 18.95 | 17.49 | 2396872 |
| 1734475200 | 18.81 | 0.21 | 1.13 | 18.2 | 18.97 | 17.88 | 2234371 |
| 1734388800 | 18.6 | -0.8 | -4.12 | 19.32 | 19.56 | 18.57 | 2097888 |
| 1734129600 | 19.4 | -0.06 | -0.31 | 19.25 | 19.43 | 18.8 | 1592033 |
| 1734043200 | 19.46 | -0.8 | -3.95 | 20.11 | 20.15 | 19.41 | 1997768 |
| 1733956800 | 20.26 | -0.05 | -0.25 | 20.4 | 20.41 | 20 | 1326847 |
| 1733870400 | 20.31 | -0.18 | -0.88 | 20.63 | 20.63 | 20.05 | 1960224 |
| 1733784000 | 20.49 | 0.1 | 0.49 | 21 | 21.2 | 20.06 | 2865661 |
| 1733524800 | 20.39 | -0.31 | -1.50 | 20.74 | 20.86 | 20.19 | 2101692 |
| 1733438400 | 20.7 | 1.02 | 5.18 | 19.83 | 21.45 | 19.82 | 2679001 |
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
