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 | -0.3098 | -1.5348182791 | 20.1848 | 20.5551 | 19.875 | 129 | 20.52798165 | SP |
| 4 | -1.625 | -7.55813953488 | 21.5 | 22.23 | 18.515 | 1198 | 20.35313784 | SP |
| 12 | -1.1059 | -5.27098456215 | 20.9809 | 22.23 | 18.01 | 806 | 20.33454364 | SP |
| 26 | -3.505 | -14.9914456801 | 23.38 | 23.4 | 18.01 | 524 | 20.66925831 | SP |
| 52 | -2.845 | -12.5220070423 | 22.72 | 24.88 | 18.01 | 498 | 21.89324607 | SP |
| 156 | -5.025 | -20.1807228916 | 24.9 | 25.76 | 18.01 | 707 | 22.68905034 | SP |
| 260 | -5.025 | -20.1807228916 | 24.9 | 25.76 | 18.01 | 707 | 22.68905034 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 19.875 | -0.06 | -0.28 | 19.7 | 19.875 | 19.7 | 5 |
| 1734996600 | 19.93 | -0.63 | -3.04 | 19.93 | 19.93 | 19.93 | 0 |
| 1734737400 | 20.5551 | 0.16 | 0.76 | 20.31 | 20.5551 | 20.26 | 550 |
| 1734651000 | 20.4 | 0.1 | 0.49 | 20.3 | 20.4 | 20.3 | 80 |
| 1734564600 | 20.3 | 0.12 | 0.57 | 20.3 | 20.3 | 20.3 | 0 |
| 1734478200 | 20.1848 | 0.01 | 0.05 | 20.17 | 20.1848 | 20.17 | 16 |
| 1734391800 | 20.175 | -0.25 | -1.22 | 20.32 | 20.32 | 20.175 | 9 |
| 1734132600 | 20.4249 | -0.12 | -0.56 | 20.65 | 20.65 | 20.4249 | 12 |
| 1734046200 | 20.54 | 0.19 | 0.91 | 20.759 | 20.76 | 20.54 | 337 |
| 1733959800 | 20.3549 | 0.08 | 0.38 | 20.45 | 20.45 | 20.3549 | 62 |
| 1733873400 | 20.2771 | 0.05 | 0.23 | 20.2771 | 20.2771 | 20.2771 | 0 |
| 1733787000 | 20.2309 | 0.48 | 2.41 | 18.8017 | 20.95 | 18.515 | 12556 |
| 1733527800 | 19.7551 | -0.26 | -1.32 | 19.4 | 20.06 | 19.4 | 731 |
| 1733441400 | 20.02 | 0.19 | 0.98 | 20.02 | 20.02 | 20.02 | 6 |
| 1733355000 | 19.8255 | 0.04 | 0.18 | 19.66 | 19.8255 | 19.59 | 1688 |
| 1733268600 | 19.7902 | -0.3 | -1.49 | 19.95 | 20.02 | 19.61 | 1594 |
| 1733182200 | 20.0901 | -0.11 | -0.57 | 20.0901 | 20.0901 | 20.0901 | 4 |
| 1732917840 | 20.205 | -1.34 | -6.22 | 19.98 | 20.205 | 19.98 | 7 |
| 1732750200 | 21.5462 | 0.96 | 4.64 | 20.52 | 21.5462 | 20.5 | 2258 |
| 1732663800 | 20.59 | 0.2 | 0.96 | 21.5 | 22.23 | 20.59 | 3406 |
| 1732577400 | 20.395 | -0.31 | -1.47 | 21 | 21.45 | 20.395 | 2797 |
| 1732318200 | 20.7 | -0.04 | -0.17 | 20.77 | 20.77 | 20.7 | 22 |
| 1732231800 | 20.736 | 0.74 | 3.68 | 20.62 | 20.74 | 20.62 | 604 |
| 1732145400 | 20 | 0 | 0.00 | 18.02 | 20 | 18.02 | 20 |
| 1732059000 | 20 | 0.27 | 1.37 | 19.7 | 20 | 19.7 | 133 |
| 1731972600 | 19.73 | -0.63 | -3.10 | 20 | 20.7416 | 18.6015 | 3198 |
| 1731713400 | 20.361 | -0.73 | -3.48 | 20.1998 | 20.361 | 19.9295 | 2002 |
| 1731627000 | 21.0943 | 0.94 | 4.69 | 19.961 | 21.0943 | 18.1401 | 2382 |
| 1731540600 | 20.1499 | -0.23 | -1.13 | 19.76 | 20.1499 | 18.01 | 3746 |
| 1731454200 | 20.3799 | 0.02 | 0.10 | 19.165 | 20.609 | 19.165 | 5585 |
| 1731367800 | 20.36 | 0.27 | 1.32 | 20.34 | 20.36 | 20.34 | 100 |
| 1731108600 | 20.0946 | -0.08 | -0.37 | 20.12 | 20.12 | 20.0946 | 68 |
| 1731022200 | 20.17 | 0.02 | 0.11 | 20.17 | 20.17 | 20.17 | 67 |
| 1730935800 | 20.1485 | 0.07 | 0.34 | 20.1485 | 20.1485 | 20.1485 | 52 |
| 1730849400 | 20.08 | 0.04 | 0.22 | 20.08 | 20.08 | 20.08 | 135 |
| 1730763000 | 20.035 | 0.06 | 0.28 | 20.06 | 20.06 | 20.035 | 53 |
| 1730500200 | 19.9795 | -0.08 | -0.40 | 20.05 | 20.05 | 19.9795 | 67 |
| 1730413800 | 20.0596 | -0.02 | -0.08 | 20.06 | 20.06 | 19.933 | 508 |
| 1730327400 | 20.0758 | 0.06 | 0.30 | 19.971 | 20.11 | 19.97 | 828 |
| 1730241000 | 20.0154 | -0.06 | -0.29 | 19.87 | 20.0154 | 19.87 | 61 |
| 1730154600 | 20.0739 | -0.27 | -1.33 | 20.24 | 20.24 | 20.0739 | 512 |
| 1729895400 | 20.345 | 0.11 | 0.54 | 20.345 | 20.345 | 20.345 | 111 |
| 1729809000 | 20.235 | 0.04 | 0.19 | 20.235 | 20.235 | 20.235 | 93 |
| 1729722600 | 20.1973 | 0.04 | 0.18 | 20.27 | 20.27 | 20.1973 | 64 |
| 1729636200 | 20.1611 | -0.03 | -0.14 | 20.1611 | 20.1611 | 20.1611 | 91 |
| 1729549800 | 20.1889 | -0.14 | -0.71 | 20.28 | 20.28 | 20.1889 | 130 |
| 1729290600 | 20.3336 | -0.08 | -0.38 | 20.3336 | 20.3336 | 20.3336 | 133 |
| 1729204200 | 20.4112 | -0.1 | -0.49 | 20.48 | 20.48 | 20.4112 | 70 |
| 1729117800 | 20.5118 | 0.04 | 0.20 | 20.47 | 20.5118 | 20.47 | 233 |
| 1729031400 | 20.4715 | 0.04 | 0.19 | 20.43 | 20.4715 | 20.43 | 272 |
| 1728945000 | 20.4322 | -0.19 | -0.91 | 20.51 | 20.51 | 20.4322 | 117 |
| 1728685800 | 20.62 | 0.02 | 0.10 | 20.62 | 20.62 | 20.62 | 65 |
| 1728599400 | 20.6 | -0.14 | -0.65 | 20.62 | 20.62 | 20.6 | 104 |
| 1728513000 | 20.735 | -0.27 | -1.26 | 20.89 | 20.89 | 20.735 | 74 |
| 1728426600 | 21.0004 | -0.2 | -0.94 | 21.11 | 21.11 | 21.0004 | 71 |
| 1728340200 | 21.2 | -0.03 | -0.12 | 21.16 | 21.2 | 21.16 | 86 |
| 1728081000 | 21.225 | 0.11 | 0.54 | 21.225 | 21.225 | 21.225 | 115 |
| 1727994600 | 21.1119 | 0.17 | 0.80 | 20.94 | 21.1119 | 20.94 | 186 |
| 1727908200 | 20.944 | -0.04 | -0.18 | 20.81 | 20.944 | 20.81 | 83 |
| 1727821800 | 20.9809 | -0.08 | -0.38 | 20.9809 | 20.9809 | 20.9809 | 65 |
| 1727735400 | 21.0609 | 0.24 | 1.18 | 21.11 | 21.11 | 21.0609 | 113 |
| 1727476200 | 20.816 | 0.31 | 1.52 | 20.65 | 20.816 | 20.65 | 126 |
| 1727389800 | 20.5053 | -0.08 | -0.38 | 20.51 | 20.51 | 20.41 | 137 |
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
