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 | 1.35 | 6.62414131501 | 20.38 | 21.79 | 20.25 | 182794 | 21.10209126 | CS |
| 4 | 3.19 | 17.2060409924 | 18.54 | 21.79 | 17.99 | 266852 | 19.38434574 | CS |
| 12 | 3.63 | 20.0552486188 | 18.1 | 21.79 | 17.69 | 250179 | 19.1737751 | CS |
| 26 | 1.08 | 5.23002421308 | 20.65 | 21.79 | 17.14 | 193323 | 18.96952566 | CS |
| 52 | -2.7 | -11.051985264 | 24.43 | 26.34 | 17.14 | 167910 | 19.92468809 | CS |
| 156 | -12.59 | -36.6841491841 | 34.32 | 37.73 | 17.14 | 117045 | 24.98268462 | CS |
| 260 | -24.54 | -53.0365247461 | 46.27 | 54 | 17.14 | 100734 | 29.84655438 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546800 | 21.73 | 0.36 | 1.68 | 21.2 | 21.79 | 21.1 | 127767 |
| 1783460400 | 21.37 | 0.31 | 1.47 | 21.05 | 21.49 | 21.05 | 101500 |
| 1783374000 | 21.06 | -0.09 | -0.43 | 21.24 | 21.52 | 21.06 | 284957 |
| 1783114800 | 21.15 | 0.53 | 2.57 | 20.75 | 21.27 | 20.75 | 183566 |
| 1783028400 | 20.62 | 0.24 | 1.18 | 20.38 | 20.75 | 20.25 | 216181 |
| 1782855600 | 20.38 | 0.34 | 1.70 | 19.94 | 20.45 | 19.86 | 151724 |
| 1782769200 | 20.04 | -0.28 | -1.38 | 20.27 | 20.27 | 19.75 | 213285 |
| 1782510000 | 20.32 | 0.72 | 3.67 | 19.39 | 20.45 | 19.39 | 374675 |
| 1782423600 | 19.6 | 1.32 | 7.22 | 18.42 | 19.78 | 18.39 | 724765 |
| 1782337200 | 18.28 | 0.28 | 1.56 | 18.12 | 18.41 | 18.06 | 170939 |
| 1782250800 | 18 | -0.31 | -1.69 | 18.15 | 18.44 | 17.99 | 381791 |
| 1782164400 | 18.31 | -0.24 | -1.29 | 18.5 | 18.55 | 18.15 | 421276 |
| 1781905200 | 18.55 | 0.12 | 0.65 | 18.32 | 18.58 | 18.32 | 80148 |
| 1781818800 | 18.43 | 0.22 | 1.21 | 18.18 | 18.53 | 18.08 | 137275 |
| 1781732400 | 18.21 | -0.18 | -0.98 | 18.39 | 18.8 | 18.15 | 240797 |
| 1781646000 | 18.39 | -0.64 | -3.36 | 19 | 19.14 | 18.26 | 374908 |
| 1781559600 | 19.03 | -0.04 | -0.21 | 19.17 | 19.4 | 19 | 178100 |
| 1781300400 | 19.07 | 0.22 | 1.17 | 18.84 | 19.18 | 18.8 | 437503 |
| 1781214000 | 18.85 | 0.37 | 2.00 | 18.54 | 18.96 | 18.54 | 269031 |
| 1781127600 | 18.48 | -0.18 | -0.96 | 18.76 | 18.76 | 18.42 | 111799 |
| 1781041200 | 18.66 | -0.25 | -1.32 | 18.91 | 19.02 | 18.52 | 202190 |
| 1780954800 | 18.91 | -0.01 | -0.05 | 18.99 | 19.22 | 18.85 | 167680 |
| 1780695600 | 18.92 | 0.1 | 0.53 | 18.75 | 19.06 | 18.7 | 162336 |
| 1780609200 | 18.82 | 0.17 | 0.91 | 18.63 | 18.84 | 18.5 | 261570 |
| 1780522800 | 18.65 | 0.06 | 0.32 | 18.45 | 18.7 | 18.4 | 139544 |
| 1780436400 | 18.59 | 0.19 | 1.03 | 18.36 | 18.76 | 18.31 | 176290 |
| 1780350000 | 18.4 | -0.28 | -1.50 | 18.59 | 18.84 | 18.23 | 122661 |
| 1780090800 | 18.68 | 0.1 | 0.54 | 18.53 | 18.75 | 18.41 | 414311 |
| 1780004400 | 18.58 | 0.1 | 0.54 | 18.36 | 18.72 | 18.27 | 193613 |
| 1779918000 | 18.48 | -0.14 | -0.75 | 18.56 | 18.73 | 18.4 | 140217 |
| 1779831600 | 18.62 | -0.05 | -0.27 | 18.6 | 18.76 | 18.5 | 264832 |
| 1779745200 | 18.67 | -0.18 | -0.95 | 19.34 | 19.34 | 18.55 | 248052 |
| 1779486000 | 18.85 | 0.16 | 0.86 | 18.94 | 18.99 | 18.75 | 113227 |
| 1779399600 | 18.69 | 0.39 | 2.13 | 18.3 | 18.84 | 18.01 | 613504 |
| 1779313200 | 18.3 | 0.09 | 0.49 | 18.35 | 18.58 | 18.18 | 433460 |
| 1779226800 | 18.21 | -0.61 | -3.24 | 18.71 | 18.71 | 18.18 | 255271 |
| 1778881200 | 18.82 | -0.06 | -0.32 | 19.01 | 19.02 | 18.71 | 65003 |
| 1778794800 | 18.88 | 0.49 | 2.66 | 18.51 | 19.01 | 18.35 | 209615 |
| 1778708400 | 18.39 | -0.7 | -3.67 | 18.95 | 19.02 | 18.27 | 493053 |
| 1778622000 | 19.09 | -0.22 | -1.14 | 19.29 | 19.35 | 18.8 | 590083 |
| 1778535600 | 19.31 | -0.53 | -2.67 | 19.83 | 19.89 | 19.22 | 183982 |
| 1778276400 | 19.84 | -0.19 | -0.95 | 20.09 | 20.1 | 19.63 | 191751 |
| 1778190000 | 20.03 | -0.31 | -1.52 | 20.35 | 20.58 | 19.93 | 254587 |
| 1778103600 | 20.34 | -0.15 | -0.73 | 20.51 | 20.83 | 20.32 | 279221 |
| 1778017200 | 20.49 | -0.04 | -0.19 | 20.57 | 20.71 | 20.32 | 240453 |
| 1777930800 | 20.53 | 0.18 | 0.88 | 20.29 | 20.81 | 20.29 | 300495 |
| 1777671600 | 20.35 | -0.29 | -1.41 | 20.5 | 20.85 | 20.12 | 320671 |
| 1777585200 | 20.64 | 2.75 | 15.37 | 18.81 | 20.7 | 18.75 | 760098 |
| 1777498800 | 17.89 | -0.4 | -2.19 | 18.25 | 18.68 | 17.69 | 301699 |
| 1777412400 | 18.29 | -0.16 | -0.87 | 18.48 | 18.52 | 18.2 | 126587 |
| 1777326000 | 18.45 | -0.27 | -1.44 | 18.74 | 18.75 | 18.44 | 111420 |
| 1777066800 | 18.72 | -0.05 | -0.27 | 18.7 | 18.82 | 18.6 | 98961 |
| 1776980400 | 18.77 | 0 | 0.00 | 18.75 | 19.04 | 18.6 | 89733 |
| 1776894000 | 18.77 | 0.09 | 0.48 | 19.17 | 19.17 | 18.62 | 73762 |
| 1776807600 | 18.68 | 0.38 | 2.08 | 18.36 | 19.01 | 18.35 | 182063 |
| 1776721200 | 18.3 | -0.4 | -2.14 | 18.71 | 18.8 | 18.3 | 156266 |
| 1776462000 | 18.7 | 0.4 | 2.19 | 18.37 | 18.93 | 18.37 | 189390 |
| 1776375600 | 18.3 | 0.19 | 1.05 | 18.1 | 18.44 | 18.1 | 200722 |
| 1776289200 | 18.11 | -0.5 | -2.69 | 18.65 | 18.65 | 17.92 | 137466 |
| 1776202800 | 18.61 | 0.11 | 0.59 | 18.63 | 18.84 | 18.5 | 173017 |
| 1776116400 | 18.5 | -0.13 | -0.70 | 18.5 | 18.66 | 18.34 | 133440 |
| 1775857200 | 18.63 | -0.06 | -0.32 | 18.71 | 19.01 | 18.44 | 117299 |
| 1775770800 | 18.69 | 0.17 | 0.92 | 18.44 | 18.83 | 18.34 | 137174 |
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.
