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 | 0.34 | 1.79989412388 | 18.89 | 20.06 | 18.51 | 2130 | 19.31075674 | CS |
| 4 | -1.16 | -5.68906326631 | 20.39 | 20.39 | 18 | 3276 | 18.68924979 | CS |
| 12 | -5.14 | -21.0915059499 | 24.37 | 25.09 | 18 | 2284 | 19.99689785 | CS |
| 26 | -10.77 | -35.9 | 30 | 34.75 | 18 | 2213 | 23.63901835 | CS |
| 52 | -7.92 | -29.1712707182 | 27.15 | 34.75 | 18 | 2294 | 25.46950536 | CS |
| 156 | -16.54 | -46.2398658093 | 35.77 | 42 | 18 | 4871 | 27.93327893 | CS |
| 260 | -76.64 | -79.9415875665 | 95.87 | 116.94 | 18 | 11851 | 44.72536196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782855600 | 19.23 | -0.48 | -2.44 | 19.11 | 19.82 | 19.1 | 2610 |
| 1782769200 | 19.71 | -0.11 | -0.55 | 18.51 | 20.06 | 18.51 | 2056 |
| 1782510000 | 19.82 | 1.18 | 6.33 | 18.94 | 19.82 | 18.94 | 1418 |
| 1782423600 | 18.64 | -0.57 | -2.97 | 19.31 | 19.33 | 18.64 | 2176 |
| 1782337200 | 19.21 | -0.29 | -1.49 | 19.5 | 19.55 | 19.21 | 3551 |
| 1782250800 | 19.5 | 0.87 | 4.67 | 18.89 | 19.5 | 18.89 | 1450 |
| 1782164400 | 18.63 | -0.14 | -0.75 | 18.76 | 18.76 | 18.23 | 4001 |
| 1781905200 | 18.77 | -0.23 | -1.21 | 19 | 19 | 18.77 | 403 |
| 1781818800 | 19 | 1 | 5.56 | 18.48 | 19.29 | 18.48 | 1150 |
| 1781732400 | 18 | -0.25 | -1.37 | 18.35 | 18.35 | 18 | 6410 |
| 1781646000 | 18.25 | -0.26 | -1.40 | 18.51 | 18.51 | 18.05 | 3501 |
| 1781559600 | 18.51 | -0.25 | -1.33 | 18.97 | 19.05 | 18.5 | 2861 |
| 1781300400 | 18.76 | 0.26 | 1.41 | 18.01 | 18.95 | 18.01 | 1878 |
| 1781214000 | 18.5 | -0.43 | -2.27 | 18.97 | 18.97 | 18.16 | 4520 |
| 1781127600 | 18.93 | -0.17 | -0.89 | 19.25 | 19.25 | 18.86 | 1600 |
| 1781041200 | 19.1 | 0.58 | 3.13 | 18.59 | 19.1 | 18.59 | 890 |
| 1780954800 | 18.52 | -0.48 | -2.53 | 19 | 19 | 18.21 | 1336 |
| 1780695600 | 19 | 0.19 | 1.01 | 18.9 | 19.18 | 18.48 | 9170 |
| 1780609200 | 18.81 | 0.43 | 2.34 | 18.99 | 19.67 | 18.81 | 4531 |
| 1780522800 | 18.38 | -2.01 | -9.86 | 20.08 | 20.08 | 18.38 | 12426 |
| 1780436400 | 20.39 | -0.41 | -1.97 | 20.39 | 20.39 | 20.39 | 200 |
| 1780350000 | 20.8 | 0.04 | 0.19 | 20.96 | 20.96 | 20.8 | 776 |
| 1780090800 | 20.76 | 0.07 | 0.34 | 20.4 | 20.88 | 20.4 | 798 |
| 1780004400 | 20.69 | -0.24 | -1.15 | 21 | 21 | 20.64 | 335 |
| 1779918000 | 20.93 | 0.37 | 1.80 | 20.55 | 20.96 | 20.55 | 2851 |
| 1779831600 | 20.56 | -0.01 | -0.05 | 20.55 | 20.63 | 20.39 | 798 |
| 1779745200 | 20.57 | -0.04 | -0.19 | 20.57 | 20.57 | 20.57 | 115 |
| 1779486000 | 20.61 | 0.01 | 0.05 | 20.77 | 20.77 | 20.61 | 1533 |
| 1779399600 | 20.6 | 0.01 | 0.05 | 20.34 | 20.78 | 20.34 | 1600 |
| 1779313200 | 20.59 | 0.21 | 1.03 | 20.45 | 20.62 | 20.45 | 500 |
| 1779226800 | 20.38 | 0.26 | 1.29 | 19.67 | 20.85 | 19.67 | 2507 |
| 1778881200 | 20.12 | -0.84 | -4.01 | 20.41 | 20.7 | 20.09 | 1647 |
| 1778794800 | 20.96 | 0.71 | 3.51 | 20.55 | 21.02 | 20.55 | 789 |
| 1778708400 | 20.25 | -0.04 | -0.20 | 20.32 | 20.41 | 20.25 | 807 |
| 1778622000 | 20.29 | 0.29 | 1.45 | 20.285 | 20.29 | 20.285 | 149 |
| 1778535600 | 20 | -1.2 | -5.66 | 20.59 | 20.93 | 20 | 8162 |
| 1778276400 | 21.2 | -0.68 | -3.11 | 24 | 24 | 20.5 | 4904 |
| 1778190000 | 21.88 | 1.33 | 6.47 | 21 | 22.2 | 20.5 | 4490 |
| 1778103600 | 20.55 | -0.53 | -2.51 | 20.86 | 21 | 20.5 | 1618 |
| 1778017200 | 21.08 | 0.57 | 2.78 | 21 | 21.14 | 20.86 | 1300 |
| 1777930800 | 20.51 | -1.13 | -5.22 | 21.43 | 21.6 | 20.51 | 7409 |
| 1777671600 | 21.64 | 0.39 | 1.84 | 21.26 | 21.8 | 21.25 | 6827 |
| 1777585200 | 21.25 | -0.3 | -1.39 | 21.7 | 21.7 | 21.25 | 3201 |
| 1777498800 | 21.55 | -1.03 | -4.56 | 22.02 | 22.04 | 21.55 | 2972 |
| 1777412400 | 22.58 | -0.02 | -0.09 | 22.4 | 22.58 | 22.28 | 835 |
| 1777326000 | 22.6 | -0.2 | -0.88 | 22.64 | 22.64 | 22.6 | 491 |
| 1777066800 | 22.8 | 0.35 | 1.56 | 22.8 | 22.8 | 22.8 | 540 |
| 1776980400 | 22.45 | -0.11 | -0.49 | 22.52 | 22.52 | 22.35 | 1300 |
| 1776894000 | 22.56 | -0.11 | -0.49 | 23 | 23 | 22.5 | 496 |
| 1776807600 | 22.67 | -1.55 | -6.40 | 23.62 | 24.22 | 22.55 | 2002 |
| 1776721200 | 24.22 | 0.2 | 0.83 | 22.01 | 24.22 | 22.01 | 377 |
| 1776462000 | 24.02 | 1.15 | 5.03 | 23.18 | 24.02 | 23.18 | 415 |
| 1776375600 | 22.87 | -0.38 | -1.63 | 22.86 | 23.02 | 22.86 | 504 |
| 1776289200 | 23.25 | 1.08 | 4.87 | 22.69 | 23.25 | 22.69 | 209 |
| 1776202800 | 22.17 | 0.17 | 0.77 | 22.17 | 22.17 | 22.17 | 1028 |
| 1776116400 | 22 | 0.6 | 2.80 | 21.6 | 22 | 21.4 | 2279 |
| 1775857200 | 21.4 | -2.29 | -9.67 | 23 | 23 | 21.4 | 686 |
| 1775770800 | 23.69 | -0.69 | -2.83 | 23.75 | 23.75 | 23.57 | 651 |
| 1775684400 | 24.38 | -0.48 | -1.93 | 24.6 | 24.6 | 24.38 | 710 |
| 1775598000 | 24.86 | 0.11 | 0.44 | 24.37 | 25.09 | 24.37 | 600 |
| 1775511600 | 24.75 | 0.35 | 1.43 | 24.41 | 25.25 | 24.41 | 1837 |
| 1775166000 | 24.4 | 0.25 | 1.04 | 24 | 24.4 | 24 | 1334 |
| 1775079600 | 24.15 | 0.25 | 1.05 | 23.89 | 24.15 | 23.73 | 3903 |
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.
