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 | 0.37 | 1.98604401503 | 18.63 | 19.35 | 17.47 | 1816563 | 18.38556332 | CS |
| 4 | 0.1 | 0.529100529101 | 18.9 | 21 | 17.47 | 1898669 | 19.17051825 | CS |
| 12 | -0.1 | -0.523560209424 | 19.1 | 21.45 | 17.24 | 2055687 | 19.09296404 | CS |
| 26 | 2.6 | 15.8536585366 | 16.4 | 21.45 | 13.81 | 2005802 | 18.13636502 | CS |
| 52 | 6.39 | 50.6740681998 | 12.61 | 21.45 | 10.91 | 2473908 | 16.71255831 | CS |
| 156 | -11.5 | -37.7049180328 | 30.5 | 45.38 | 9.31 | 2494185 | 23.67709455 | CS |
| 260 | 7.75 | 68.8888888889 | 11.25 | 45.38 | 4.71 | 2542184 | 21.43137952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733352000 | 19.68 | 0.27 | 1.39 | 19.45 | 19.93 | 19.44 | 1635179 |
| 1733265600 | 19.41 | 0.25 | 1.30 | 19.44 | 19.64 | 19.12 | 2177318 |
| 1733179200 | 19.16 | 0.03 | 0.16 | 19.16 | 19.48 | 18.84 | 1270849 |
| 1732920000 | 19.13 | 0.33 | 1.76 | 18.73 | 19.22 | 18.64 | 1360983 |
| 1732833600 | 18.8 | -0.24 | -1.26 | 19.19 | 19.19 | 18.68 | 484136 |
| 1732747200 | 19.04 | 0.35 | 1.87 | 18.71 | 19.27 | 18.52 | 2001258 |
| 1732660800 | 18.69 | -0.22 | -1.16 | 18.75 | 18.75 | 17.77 | 3394798 |
| 1732574400 | 18.91 | -0.37 | -1.92 | 19.2 | 19.81 | 18.88 | 9437102 |
| 1732315200 | 19.28 | 0.21 | 1.10 | 18.99 | 19.3 | 18.93 | 1689284 |
| 1732228800 | 19.07 | 0.56 | 3.03 | 18.63 | 19.17 | 18.4 | 2561706 |
| 1732142400 | 18.51 | 0.14 | 0.76 | 18.41 | 18.59 | 18.34 | 1388114 |
| 1732056000 | 18.37 | 0.29 | 1.60 | 18.03 | 18.46 | 17.92 | 1562935 |
| 1731969600 | 18.08 | 0.48 | 2.73 | 17.43 | 18.09 | 17.43 | 2020780 |
| 1731710400 | 17.6 | -0.39 | -2.17 | 18.15 | 18.38 | 17.52 | 1559874 |
| 1731624000 | 17.99 | 0.05 | 0.28 | 17.88 | 18.2 | 17.43 | 1761703 |
| 1731537600 | 17.94 | -0.94 | -4.98 | 18.8 | 18.87 | 17.86 | 1366191 |
| 1731451200 | 18.88 | -0.07 | -0.37 | 19.05 | 19.18 | 18.74 | 1907645 |
| 1731364800 | 18.95 | -0.14 | -0.73 | 18.84 | 19.32 | 18.8 | 1693564 |
| 1731105600 | 19.09 | -1.4 | -6.83 | 19.96 | 20.02 | 18.57 | 2212025 |
| 1731019200 | 20.49 | 1.73 | 9.22 | 19.1 | 20.55 | 19.06 | 2835337 |
| 1730932800 | 18.76 | 0.09 | 0.48 | 17.93 | 18.79 | 17.69 | 2342186 |
| 1730846400 | 18.67 | 0.41 | 2.25 | 18.37 | 18.7 | 18.28 | 1348805 |
| 1730760000 | 18.26 | 0.05 | 0.27 | 18.21 | 18.73 | 18.12 | 1000626 |
| 1730497200 | 18.21 | 0.22 | 1.22 | 18.25 | 18.7 | 18.06 | 1657443 |
| 1730410800 | 17.99 | -0.06 | -0.33 | 17.98 | 18.05 | 17.15 | 3926815 |
| 1730324400 | 18.05 | -0.3 | -1.63 | 18.1 | 18.11 | 17.78 | 1666833 |
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
