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 | 0.33 | 1.80921052632 | 18.24 | 19.17 | 17.92 | 150604 | 18.55889352 | CS |
| 4 | 0.05 | 0.269978401728 | 18.52 | 19.17 | 17.3 | 338554 | 18.22542622 | CS |
| 12 | -2.03 | -9.85436893204 | 20.6 | 22.1 | 16.58 | 285721 | 18.67261173 | CS |
| 26 | -9.03 | -32.7173913043 | 27.6 | 30.11 | 16.58 | 248060 | 21.55256762 | CS |
| 52 | -14.94 | -44.5837063563 | 33.51 | 39.24 | 16.58 | 199946 | 25.82282724 | CS |
| 156 | -11.89 | -39.0347997374 | 30.46 | 39.24 | 16.58 | 128335 | 26.74878167 | CS |
| 260 | -7.205 | -27.953443259 | 25.775 | 43.43 | 16.58 | 104603 | 28.65967008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 18.89 | 0.01 | 0.05 | 18.95 | 19.17 | 18.84 | 62710 |
| 1783028400 | 18.88 | 0.5 | 2.72 | 18.4 | 19.11 | 18.32 | 237418 |
| 1782855600 | 18.38 | 0.31 | 1.72 | 18.09 | 18.53 | 18 | 163829 |
| 1782769200 | 18.07 | -0.08 | -0.44 | 18.24 | 18.4 | 17.92 | 138460 |
| 1782510000 | 18.15 | 0.31 | 1.74 | 17.99 | 18.33 | 17.9 | 219201 |
| 1782423600 | 17.84 | 0.14 | 0.79 | 17.7 | 18 | 17.66 | 318136 |
| 1782337200 | 17.7 | 0.24 | 1.37 | 17.54 | 17.85 | 17.46 | 573420 |
| 1782250800 | 17.46 | 0.14 | 0.81 | 17.3 | 17.72 | 17.3 | 277404 |
| 1782164400 | 17.32 | -0.76 | -4.20 | 18.07 | 18.25 | 17.3 | 191667 |
| 1781905200 | 18.08 | -0.25 | -1.36 | 18.2 | 18.28 | 17.83 | 1977677 |
| 1781818800 | 18.33 | -0.2 | -1.08 | 18.54 | 18.75 | 18.23 | 382796 |
| 1781732400 | 18.53 | 0 | 0.00 | 18.5 | 18.8 | 18.49 | 145699 |
| 1781646000 | 18.53 | -0.15 | -0.80 | 18.7 | 18.8 | 18.45 | 160496 |
| 1781559600 | 18.68 | -0.28 | -1.48 | 19.04 | 19.1 | 18.63 | 162309 |
| 1781300400 | 18.96 | 0.16 | 0.85 | 18.84 | 19.03 | 18.6 | 486384 |
| 1781214000 | 18.8 | 0.12 | 0.64 | 18.55 | 18.89 | 18.55 | 171831 |
| 1781127600 | 18.68 | -0.01 | -0.05 | 18.64 | 18.78 | 18.56 | 180472 |
| 1781041200 | 18.69 | 0.24 | 1.30 | 18.57 | 19.04 | 18.57 | 154451 |
| 1780954800 | 18.45 | -0.19 | -1.02 | 18.52 | 18.61 | 18.31 | 428174 |
| 1780695600 | 18.64 | 0.08 | 0.43 | 18.6 | 18.72 | 18.45 | 138444 |
| 1780609200 | 18.56 | 0.06 | 0.32 | 18.7 | 18.8 | 18.41 | 299857 |
| 1780522800 | 18.5 | -0.19 | -1.02 | 18.6 | 18.71 | 18.4 | 207469 |
| 1780436400 | 18.69 | -0.15 | -0.80 | 18.76 | 18.9 | 18.55 | 213825 |
| 1780350000 | 18.84 | 0.19 | 1.02 | 18.56 | 18.95 | 18.56 | 148065 |
| 1780090800 | 18.65 | -0.02 | -0.11 | 18.53 | 18.85 | 18.53 | 443081 |
| 1780004400 | 18.67 | -0.03 | -0.16 | 18.73 | 18.86 | 18.45 | 121761 |
| 1779918000 | 18.7 | 0.47 | 2.58 | 18.34 | 18.96 | 18.34 | 274111 |
| 1779831600 | 18.23 | 0.11 | 0.61 | 18.15 | 18.36 | 18.08 | 140506 |
| 1779745200 | 18.12 | 0.31 | 1.74 | 17.77 | 18.18 | 17.77 | 401764 |
| 1779486000 | 17.81 | -0.18 | -1.00 | 18.01 | 18.28 | 17.75 | 252426 |
| 1779399600 | 17.99 | 0.06 | 0.33 | 17.93 | 18.28 | 17.67 | 156073 |
| 1779313200 | 17.93 | 0.68 | 3.94 | 17.22 | 18.06 | 17.18 | 220579 |
| 1779226800 | 17.25 | -0.42 | -2.38 | 17.67 | 18.12 | 17.2 | 330334 |
| 1778881200 | 17.67 | 0.5 | 2.91 | 17.09 | 17.82 | 17.09 | 272200 |
| 1778794800 | 17.17 | -0.48 | -2.72 | 17.74 | 17.81 | 17.08 | 437939 |
| 1778708400 | 17.65 | 0.65 | 3.82 | 16.85 | 17.69 | 16.8 | 541345 |
| 1778622000 | 17 | -2.76 | -13.97 | 17.99 | 18.07 | 16.579999 | 1753131 |
| 1778535600 | 19.76 | -0.41 | -2.03 | 20.24 | 20.26 | 18.99 | 442548 |
| 1778276400 | 20.17 | -0.08 | -0.40 | 20.3 | 20.44 | 19.97 | 232959 |
| 1778190000 | 20.25 | -0.24 | -1.17 | 20.4 | 20.64 | 20.25 | 186922 |
| 1778103600 | 20.49 | -0.06 | -0.29 | 20.57 | 20.79 | 20.29 | 104810 |
| 1778017200 | 20.55 | 0.09 | 0.44 | 20.4 | 20.86 | 20.4 | 123014 |
| 1777930800 | 20.46 | -0.5 | -2.39 | 20.87 | 21.03 | 20.35 | 158716 |
| 1777671600 | 20.96 | -0.31 | -1.46 | 21.35 | 21.38 | 20.91 | 106300 |
| 1777585200 | 21.27 | 0.39 | 1.87 | 20.97 | 21.38 | 20.85 | 175224 |
| 1777498800 | 20.88 | -0.31 | -1.46 | 21.04 | 21.12 | 20.79 | 134094 |
| 1777412400 | 21.19 | -0.03 | -0.14 | 21.23 | 21.43 | 21.19 | 136467 |
| 1777326000 | 21.22 | 0.02 | 0.09 | 21.21 | 21.45 | 21.08 | 126600 |
| 1777066800 | 21.2 | -0.16 | -0.75 | 21.41 | 21.42 | 21.06 | 120405 |
| 1776980400 | 21.36 | 0.23 | 1.09 | 21.11 | 21.49 | 21.11 | 135341 |
| 1776894000 | 21.13 | 0.05 | 0.24 | 21.25 | 21.41 | 21.03 | 100957 |
| 1776807600 | 21.08 | -0.66 | -3.04 | 21.74 | 21.75 | 20.95 | 175674 |
| 1776721200 | 21.74 | 0.03 | 0.14 | 21.64 | 21.8 | 21.47 | 178324 |
| 1776462000 | 21.71 | 0.58 | 2.74 | 21.5 | 22.1 | 21.4 | 407758 |
| 1776375600 | 21.13 | -0.22 | -1.03 | 21.27 | 21.54 | 21.12 | 130538 |
| 1776289200 | 21.35 | -0.1 | -0.47 | 21.41 | 21.57 | 21.23 | 110856 |
| 1776202800 | 21.45 | 0.1 | 0.47 | 21.39 | 21.56 | 21.25 | 159713 |
| 1776116400 | 21.35 | 0.62 | 2.99 | 20.6 | 21.4 | 20.5 | 339141 |
| 1775857200 | 20.73 | 0.19 | 0.93 | 20.59 | 20.86 | 20.53 | 241988 |
| 1775770800 | 20.54 | 0.33 | 1.63 | 20.25 | 20.8 | 19.95 | 597931 |
| 1775684400 | 20.21 | -0.72 | -3.44 | 21.24 | 21.3 | 20.16 | 470621 |
| 1775598000 | 20.93 | -0.37 | -1.74 | 21.2 | 21.2 | 20.83 | 190708 |
| 1775511600 | 21.3 | 0.17 | 0.80 | 21.11 | 21.42 | 21.07 | 208637 |
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.
