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 | -0.8946 | -4.20197275716 | 21.29 | 21.48 | 19.64 | 2837 | 20.06842827 | SP |
| 4 | -2.4346 | -10.6640385458 | 22.83 | 23.28 | 19.64 | 948 | 20.45927274 | SP |
| 12 | -4.7346 | -18.8404297652 | 25.13 | 26.12 | 19.64 | 448 | 21.51328673 | SP |
| 26 | -2.9065 | -12.4732317965 | 23.3019 | 26.2596 | 19.64 | 550 | 23.37172062 | SP |
| 52 | -8.4846 | -29.3788088643 | 28.88 | 29.58 | 19.64 | 447 | 24.51752935 | SP |
| 156 | 8.9954 | 78.9070175439 | 11.4 | 29.58 | 11.4 | 175 | 24.77290091 | SP |
| 260 | 8.9954 | 78.9070175439 | 11.4 | 29.58 | 11.4 | 105 | 24.77290091 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 20.2292 | 0.51 | 2.56 | 20.1 | 20.355 | 20.1 | 1859 |
| 1734564600 | 19.7236 | -1.32 | -6.28 | 20.9 | 20.9 | 19.64 | 9041 |
| 1734478200 | 21.0454 | 0.24 | 1.15 | 20.75 | 21.09 | 20.75 | 837 |
| 1734391800 | 20.8067 | -0.4 | -1.86 | 21.12 | 21.16 | 20.8067 | 1207 |
| 1734132600 | 21.202 | -0.38 | -1.76 | 21.29 | 21.48 | 21.202 | 1039 |
| 1734046200 | 21.5815 | -0.6 | -2.70 | 21.52 | 21.5815 | 21.4901 | 362 |
| 1733959800 | 22.1814 | 0.52 | 2.39 | 22.29 | 22.29 | 22.1814 | 277 |
| 1733873400 | 21.6626 | 0.22 | 1.03 | 21.4 | 21.6626 | 21.4 | 151 |
| 1733787000 | 21.4418 | 0.11 | 0.50 | 21.4418 | 21.4418 | 21.4418 | 31 |
| 1733527800 | 21.3345 | -0.54 | -2.46 | 21.73 | 21.73 | 21.3345 | 242 |
| 1733441400 | 21.8719 | 0.35 | 1.62 | 21.98 | 22.05 | 21.8719 | 340 |
| 1733355000 | 21.5237 | 0.08 | 0.36 | 21.58 | 21.58 | 21.5237 | 42 |
| 1733268600 | 21.4469 | 0.13 | 0.61 | 21.2722 | 21.4469 | 21.2722 | 781 |
| 1733182200 | 21.3178 | -0.26 | -1.19 | 21.35 | 21.35 | 21.3178 | 112 |
| 1732917840 | 21.575 | -0.92 | -4.09 | 21.29 | 21.575 | 21.29 | 12 |
| 1732750200 | 22.4953 | -0.78 | -3.35 | 23.27 | 23.27 | 22.49 | 1052 |
| 1732663800 | 23.2743 | 0.13 | 0.55 | 23.28 | 23.28 | 23.2743 | 2 |
| 1732577400 | 23.1466 | -0.01 | -0.03 | 23.22 | 23.22 | 23.1466 | 3 |
| 1732318200 | 23.1535 | 0.4 | 1.75 | 22.83 | 23.1535 | 22.83 | 87 |
| 1732231800 | 22.7551 | -0.25 | -1.10 | 22.79 | 22.81 | 22.7551 | 315 |
| 1732145400 | 23.0073 | -0.09 | -0.41 | 23.14 | 23.14 | 23.0073 | 208 |
| 1732059000 | 23.1009 | -0.05 | -0.20 | 23.1009 | 23.1009 | 23.1009 | 153 |
| 1731972600 | 23.1481 | 0.12 | 0.51 | 23.12 | 23.1481 | 22.4 | 322 |
| 1731713400 | 23.031 | -0.06 | -0.25 | 23.19 | 23.19 | 23.031 | 216 |
| 1731627000 | 23.0898 | -0.05 | -0.20 | 23.06 | 23.19 | 23.0315 | 438 |
| 1731540600 | 23.1353 | -0.13 | -0.55 | 23.22 | 23.22 | 22.99 | 162 |
| 1731454200 | 23.2625 | -0.03 | -0.14 | 23.2 | 23.2625 | 23.2 | 210 |
| 1731367800 | 23.2947 | 0.02 | 0.10 | 23.2947 | 23.2947 | 23.2947 | 144 |
| 1731108600 | 23.2717 | -0.48 | -2.00 | 23.33 | 23.33 | 23.2717 | 2 |
| 1731022200 | 23.7467 | -0.09 | -0.37 | 23.8 | 23.8 | 23.7467 | 107 |
| 1730935800 | 23.835 | 0.21 | 0.88 | 23.9099 | 23.91 | 23.835 | 249 |
| 1730849400 | 23.6282 | 0.26 | 1.10 | 23.35 | 23.6282 | 23.35 | 4 |
| 1730763000 | 23.3714 | 0.6 | 2.62 | 23.43 | 23.43 | 23.3714 | 705 |
| 1730500200 | 22.7755 | -0.67 | -2.85 | 23.23 | 23.23 | 22.7755 | 42 |
| 1730413800 | 23.4426 | -0.35 | -1.47 | 23.66 | 23.66 | 23.42 | 305 |
| 1730327400 | 23.7933 | -0.02 | -0.10 | 23.68 | 23.7933 | 23.68 | 206 |
| 1730241000 | 23.8162 | -0.25 | -1.04 | 23.8162 | 23.8162 | 23.8162 | 0 |
| 1730154600 | 24.0658 | 0.29 | 1.24 | 26.12 | 26.12 | 24.0658 | 1 |
| 1729895400 | 23.7713 | -0.22 | -0.90 | 23.89 | 23.89 | 23.7713 | 201 |
| 1729809000 | 23.988 | 0.28 | 1.17 | 23.5501 | 23.988 | 23.5501 | 721 |
| 1729722600 | 23.7098 | -0.12 | -0.49 | 23.73 | 23.73 | 23.7098 | 409 |
| 1729636200 | 23.8259 | -0.03 | -0.14 | 23.765 | 23.83 | 23.765 | 301 |
| 1729549800 | 23.8585 | -0.03 | -0.12 | 23.8585 | 23.8585 | 23.8585 | 3 |
| 1729290600 | 23.8868 | -0.21 | -0.88 | 24.24 | 24.24 | 23.8868 | 2 |
| 1729204200 | 24.1 | -0.07 | -0.27 | 24.1 | 24.1 | 24.1 | 8 |
| 1729117800 | 24.1652 | 0.07 | 0.28 | 24.06 | 24.1652 | 24.06 | 430 |
| 1729031400 | 24.0979 | -0.44 | -1.80 | 24.36 | 24.36 | 24.0979 | 268 |
| 1728945000 | 24.54 | 0.48 | 1.98 | 24.15 | 24.54 | 24.15 | 1004 |
| 1728685800 | 24.0647 | -0.1 | -0.43 | 24.0647 | 24.0647 | 24.0647 | 94 |
| 1728599400 | 24.1686 | 0.12 | 0.50 | 24.1686 | 24.1686 | 24.1686 | 50 |
| 1728513000 | 24.0495 | -0.47 | -1.92 | 24.16 | 24.16 | 24.0495 | 84 |
| 1728426600 | 24.5206 | -0.16 | -0.66 | 24.5206 | 24.5206 | 24.5206 | 10 |
| 1728340200 | 24.6841 | -0.14 | -0.57 | 24.88 | 24.88 | 24.6841 | 400 |
| 1728081000 | 24.8257 | 0.18 | 0.75 | 24.8257 | 24.8257 | 24.8257 | 2 |
| 1727994600 | 24.642 | -0.43 | -1.71 | 24.642 | 24.642 | 24.642 | 1 |
| 1727908200 | 25.07 | 0.11 | 0.43 | 25.07 | 25.07 | 25.07 | 1 |
| 1727821800 | 24.9623 | 0.15 | 0.61 | 24.9623 | 24.9623 | 24.9623 | 40 |
| 1727735400 | 24.8116 | -0.28 | -1.11 | 25.06 | 25.06 | 24.8116 | 149 |
| 1727476200 | 25.089 | 0.1 | 0.41 | 25.13 | 25.13 | 25.089 | 113 |
| 1727389800 | 24.9871 | 0.15 | 0.59 | 25.21 | 25.21 | 24.9871 | 134 |
| 1727303400 | 24.8397 | -0.26 | -1.03 | 24.8397 | 24.8397 | 24.8397 | 21 |
| 1727217000 | 25.0982 | 0.6 | 2.47 | 25.22 | 25.22 | 25.0982 | 163 |
| 1727130600 | 24.4939 | -0.05 | -0.19 | 24.52 | 24.52 | 24.4939 | 202 |
| 1726871400 | 24.54 | -0.79 | -3.12 | 24.6 | 24.6 | 24.54 | 240 |
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
