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 | 0.39 | 2.01446280992 | 19.36 | 19.84 | 19.36 | 31476 | 19.57348455 | SP |
| 4 | 1.12 | 6.01180891036 | 18.63 | 19.84 | 18.48 | 18645 | 19.24663645 | SP |
| 12 | -2.86 | -12.6492702344 | 22.61 | 23.5391 | 17.86 | 42297 | 18.66199338 | SP |
| 26 | -1.3757 | -6.51197356774 | 21.1257 | 23.5391 | 17.86 | 27362 | 19.87822985 | SP |
| 52 | 1.32 | 7.16223548562 | 18.43 | 23.5391 | 17.86 | 21335 | 19.84483835 | SP |
| 156 | 0.6749 | 3.53812037683 | 19.0751 | 23.5391 | 16.905 | 15502 | 19.30427478 | SP |
| 260 | -0.33 | -1.64342629482 | 20.08 | 23.5391 | 16.905 | 13368 | 19.28517116 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 19.75 | 0.04 | 0.20 | 19.78 | 19.82 | 19.705 | 16527 |
| 1738884600 | 19.71 | 0.04 | 0.21 | 19.76 | 19.76 | 19.5801 | 11736 |
| 1738798200 | 19.6693 | 0.05 | 0.25 | 19.84 | 19.84 | 19.6409 | 21769 |
| 1738711800 | 19.62 | 0.13 | 0.67 | 19.51 | 19.65 | 19.49 | 18127 |
| 1738625400 | 19.49 | 0.09 | 0.44 | 19.36 | 19.54 | 19.36 | 89219 |
| 1738366200 | 19.4046 | 0.03 | 0.15 | 19.37 | 19.49 | 19.33 | 9754 |
| 1738279800 | 19.3757 | 0.16 | 0.81 | 19.44 | 19.44 | 19.2305 | 5060 |
| 1738193400 | 19.22 | 0.02 | 0.08 | 19.06 | 19.2299 | 19.06 | 14163 |
| 1738107000 | 19.205 | 0.14 | 0.76 | 19.22 | 19.2499 | 19.15 | 8875 |
| 1738020600 | 19.0606 | -0.17 | -0.86 | 19.25 | 19.25 | 18.98 | 3407 |
| 1737761400 | 19.2269 | 0.09 | 0.48 | 19.22 | 19.34 | 19.19 | 9886 |
| 1737675000 | 19.1351 | 0 | 0.00 | 19.1351 | 19.1351 | 19.1351 | 0 |
| 1737588600 | 19.1351 | 0.1 | 0.54 | 19.06 | 19.18 | 19.06 | 9146 |
| 1737502200 | 19.0326 | 0.18 | 0.97 | 19.12 | 19.12 | 18.94 | 19250 |
| 1737156600 | 18.85 | -0.03 | -0.16 | 18.85 | 18.89 | 18.82 | 6991 |
| 1737070200 | 18.88 | 0.06 | 0.32 | 18.84 | 18.98 | 18.83 | 25276 |
| 1736983800 | 18.82 | 0.13 | 0.70 | 18.69 | 18.83 | 18.64 | 32427 |
| 1736897400 | 18.69 | 0.18 | 0.97 | 18.5 | 18.69 | 18.48 | 23380 |
| 1736811000 | 18.51 | -0.14 | -0.75 | 18.63 | 18.634 | 18.5 | 11013 |
| 1736551800 | 18.65 | 0.02 | 0.11 | 18.66 | 18.783 | 18.63 | 39410 |
| 1736379000 | 18.63 | 0.14 | 0.76 | 18.53 | 18.63 | 18.411 | 9506 |
| 1736292600 | 18.49 | 0.02 | 0.11 | 18.57 | 18.57 | 18.43 | 6112 |
| 1736206200 | 18.4699 | 0 | 0.02 | 18.43 | 18.53 | 18.35 | 10156 |
| 1735947000 | 18.4664 | -0.1 | -0.56 | 18.51 | 18.51 | 18.4664 | 7458 |
| 1735860600 | 18.57 | 0.22 | 1.17 | 18.49 | 18.57 | 18.49 | 30362 |
| 1735687800 | 18.3548 | 0.13 | 0.74 | 18.245 | 18.4181 | 18.245 | 35258 |
| 1735601400 | 18.22 | -0.1 | -0.54 | 18.21 | 18.27 | 18.17 | 26359 |
| 1735342200 | 18.3193 | -0.1 | -0.52 | 18.35 | 18.4099 | 18.2807 | 6945 |
| 1735255800 | 18.4148 | 0.08 | 0.45 | 18.4 | 18.48 | 18.29 | 12961 |
| 1735077840 | 18.3315 | 0.03 | 0.18 | 18.28 | 18.36 | 18.25 | 3697 |
| 1734996600 | 18.298 | -0.01 | -0.07 | 18.37 | 18.37 | 18.25 | 12008 |
| 1734737400 | 18.31 | 0.13 | 0.72 | 18.31 | 18.44 | 18.31 | 4690 |
| 1734651000 | 18.18 | 0.01 | 0.06 | 18.15 | 18.3 | 18.15 | 13691 |
| 1734564600 | 18.17 | -0.34 | -1.84 | 18.48 | 18.48 | 18.16 | 5876 |
| 1734478200 | 18.51 | -0.01 | -0.05 | 18.5201 | 18.5201 | 18.4 | 19875 |
| 1734391800 | 18.5201 | 0.03 | 0.18 | 18.56 | 18.56 | 18.47 | 20241 |
| 1734132600 | 18.4874 | -0.2 | -1.08 | 18.59 | 18.59 | 18.4862 | 407058 |
| 1734046200 | 18.69 | -0.12 | -0.62 | 18.66 | 18.73 | 18.58 | 11730 |
| 1733959800 | 18.8074 | 0.12 | 0.63 | 18.6901 | 18.8494 | 18.6901 | 5380 |
| 1733873400 | 18.6901 | 0.12 | 0.65 | 18.64 | 18.739 | 17.86 | 35313 |
| 1733787000 | 18.57 | 0.14 | 0.76 | 18.61 | 18.66 | 18.48 | 36454 |
| 1733527800 | 18.4298 | 0.02 | 0.11 | 18.41 | 18.51 | 18.36 | 19220 |
| 1733441400 | 18.41 | -0.1 | -0.57 | 18.47 | 18.51 | 18.35 | 124683 |
| 1733355000 | 18.5149 | 0.02 | 0.13 | 18.58 | 18.62 | 18.44 | 27544 |
| 1733268600 | 18.49 | 0 | 0.02 | 18.53 | 18.56 | 18.3901 | 31651 |
| 1733182200 | 18.4861 | -4.58 | -19.84 | 18.57 | 18.57 | 18.33 | 951472 |
| 1732917840 | 23.0615 | 0.11 | 0.48 | 23.06 | 23.21 | 23.06 | 1520 |
| 1732750200 | 22.9506 | 0.06 | 0.24 | 22.895 | 23.16 | 22.89 | 7188 |
| 1732663800 | 22.895 | 0.05 | 0.22 | 22.83 | 22.95 | 22.8 | 4156 |
| 1732577400 | 22.8453 | -0.6 | -2.56 | 22.95 | 23.0099 | 22.7911 | 3332 |
| 1732318200 | 23.445 | 0.25 | 1.10 | 23.27 | 23.5391 | 23.27 | 4822 |
| 1732231800 | 23.1902 | 0.18 | 0.80 | 23.04 | 23.26 | 23.04 | 5495 |
| 1732145400 | 23.0062 | 0.11 | 0.48 | 22.98 | 23.1294 | 22.92 | 2095 |
| 1732059000 | 22.8972 | 0.17 | 0.74 | 22.89 | 22.93 | 22.75 | 1849 |
| 1731972600 | 22.73 | 0.4 | 1.79 | 22.61 | 22.7793 | 22.61 | 3313 |
| 1731713400 | 22.3293 | 0.11 | 0.49 | 22.51 | 22.51 | 22.28 | 8630 |
| 1731627000 | 22.22 | -0.21 | -0.92 | 22.26 | 22.41 | 22.22 | 14379 |
| 1731540600 | 22.4268 | -0.19 | -0.85 | 22.68 | 22.7199 | 22.39 | 7671 |
| 1731454200 | 22.6202 | -0.18 | -0.81 | 22.75 | 22.75 | 22.52 | 6506 |
| 1731367800 | 22.805 | -0.41 | -1.75 | 22.87 | 22.87 | 22.7001 | 1346 |
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
