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 | 0.01 | 0.0425531914894 | 23.5 | 23.54 | 23.47 | 330402 | 23.49676656 | SP |
| 4 | 0.04 | 0.1704303366 | 23.47 | 23.55 | 23.4 | 189825 | 23.47750997 | SP |
| 12 | 0 | 0 | 23.51 | 23.65 | 23.4 | 152925 | 23.52094254 | SP |
| 26 | -0.24 | -1.01052631579 | 23.75 | 23.88 | 23.4 | 180184 | 23.62735489 | SP |
| 52 | -0.19 | -0.801687763713 | 23.7 | 24.1 | 23.35 | 158182 | 23.70244306 | SP |
| 156 | -1.6273 | -6.47364673215 | 25.1373 | 25.67 | 22.88 | 131258 | 24.15905707 | SP |
| 260 | -1.54 | -6.14770459082 | 25.05 | 26.39 | 22.88 | 109139 | 24.16951941 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 23.51 | 0.01 | 0.04 | 23.52 | 23.52 | 23.48 | 106355 |
| 1782167400 | 23.5 | -0.02 | -0.09 | 23.53 | 23.54 | 23.5 | 168515 |
| 1781821800 | 23.52 | 0.02 | 0.09 | 23.52 | 23.53 | 23.49 | 205702 |
| 1781735400 | 23.5 | 0.01 | 0.04 | 23.47 | 23.51 | 23.47 | 108651 |
| 1781649000 | 23.49 | 0 | 0.00 | 23.5 | 23.53 | 23.4701 | 838738 |
| 1781562600 | 23.49 | -0.01 | -0.04 | 23.48 | 23.5034 | 23.4694 | 99375 |
| 1781303400 | 23.5 | 0.01 | 0.04 | 23.46 | 23.51 | 23.46 | 67021 |
| 1781217000 | 23.49 | 0.02 | 0.09 | 23.5 | 23.5099 | 23.47 | 268177 |
| 1781130600 | 23.47 | 0.01 | 0.04 | 23.48 | 23.48 | 23.445 | 148555 |
| 1781044200 | 23.46 | -0.02 | -0.09 | 23.4 | 23.47 | 23.4 | 127068 |
| 1780957800 | 23.48 | 0.01 | 0.04 | 23.49 | 23.5 | 23.46 | 193994 |
| 1780698600 | 23.47 | -0.01 | -0.04 | 23.41 | 23.47 | 23.41 | 160924 |
| 1780612200 | 23.48 | 0.02 | 0.09 | 23.45 | 23.48 | 23.42 | 175519 |
| 1780525800 | 23.46 | 0.01 | 0.02 | 23.45 | 23.47 | 23.4301 | 128317 |
| 1780439400 | 23.455 | 0.01 | 0.06 | 23.47 | 23.47 | 23.44 | 132752 |
| 1780353000 | 23.44 | 0.01 | 0.04 | 23.42 | 23.48 | 23.4099 | 135404 |
| 1780093800 | 23.43 | -0.01 | -0.04 | 23.43 | 23.465 | 23.43 | 170543 |
| 1780007400 | 23.44 | -0.03 | -0.13 | 23.44 | 23.48 | 23.44 | 135316 |
| 1779921000 | 23.47 | 0.01 | 0.03 | 23.44 | 23.4799 | 23.44 | 109965 |
| 1779834600 | 23.462 | -0.12 | -0.50 | 23.47 | 23.55 | 23.4393 | 232143 |
| 1779489000 | 23.58 | 0.04 | 0.17 | 23.58 | 23.6 | 23.555 | 103318 |
| 1779402600 | 23.54 | -0.03 | -0.13 | 23.55 | 23.5699 | 23.54 | 142476 |
| 1779316200 | 23.57 | -0.01 | -0.04 | 23.6 | 23.6 | 23.54 | 128087 |
| 1779229800 | 23.58 | 0.03 | 0.13 | 23.55 | 23.58 | 23.5018 | 87240 |
| 1779143400 | 23.55 | 0.06 | 0.26 | 23.46 | 23.55 | 23.46 | 121354 |
| 1778884200 | 23.49 | -0.1 | -0.42 | 23.6 | 23.6 | 23.48 | 184976 |
| 1778797800 | 23.59 | 0.01 | 0.04 | 23.58 | 23.59 | 23.5201 | 164110 |
| 1778711400 | 23.58 | 0.07 | 0.30 | 23.51 | 23.63 | 23.5 | 162760 |
| 1778625000 | 23.51 | -0.01 | -0.03 | 23.52 | 23.55 | 23.51 | 110983 |
| 1778538600 | 23.517 | 0.02 | 0.07 | 23.5 | 23.57 | 23.5 | 84814 |
| 1778279400 | 23.5 | -0.05 | -0.21 | 23.57 | 23.57 | 23.5 | 116565 |
| 1778193000 | 23.55 | 0.05 | 0.21 | 23.5 | 23.55 | 23.5 | 134686 |
| 1778106600 | 23.5 | 0 | 0.00 | 23.46 | 23.59 | 23.46 | 128053 |
| 1778020200 | 23.5 | 0.01 | 0.04 | 23.57 | 23.57 | 23.46 | 116807 |
| 1777933800 | 23.49 | -0.01 | -0.02 | 23.5 | 23.52 | 23.48 | 109834 |
| 1777674600 | 23.495 | 0.01 | 0.02 | 23.46 | 23.5 | 23.46 | 118837 |
| 1777588200 | 23.49 | 0.01 | 0.04 | 23.46 | 23.53 | 23.46 | 269363 |
| 1777501800 | 23.48 | -0.02 | -0.09 | 23.46 | 23.535 | 23.46 | 93075 |
| 1777415400 | 23.5 | 0.01 | 0.04 | 23.46 | 23.54 | 23.46 | 77701 |
| 1777329000 | 23.49 | -0.13 | -0.55 | 23.62 | 23.62 | 23.48 | 105855 |
| 1777069800 | 23.62 | -0.01 | -0.04 | 23.6 | 23.65 | 23.6 | 92076 |
| 1776983400 | 23.63 | -0.02 | -0.08 | 23.65 | 23.65 | 23.6 | 137357 |
| 1776897000 | 23.65 | 0.04 | 0.17 | 23.6 | 23.65 | 23.6 | 155475 |
| 1776810600 | 23.61 | -0.02 | -0.07 | 23.65 | 23.65 | 23.61 | 131244 |
| 1776724200 | 23.627 | 0.01 | 0.03 | 23.62 | 23.6399 | 23.58 | 73717 |
| 1776465000 | 23.62 | 0.03 | 0.13 | 23.62 | 23.63 | 23.58 | 113395 |
| 1776378600 | 23.59 | 0 | 0.00 | 23.62 | 23.62 | 23.57 | 192112 |
| 1776292200 | 23.59 | -0.01 | -0.04 | 23.57 | 23.6199 | 23.57 | 139545 |
| 1776205800 | 23.6 | 0.03 | 0.11 | 23.54 | 23.6 | 23.54 | 183236 |
| 1776119400 | 23.575 | -0.01 | -0.02 | 23.65 | 23.65 | 23.565 | 194977 |
| 1775860200 | 23.58 | 0.02 | 0.08 | 23.59 | 23.63 | 23.565 | 143603 |
| 1775773800 | 23.56 | 0.01 | 0.04 | 23.52 | 23.58 | 23.52 | 91625 |
| 1775687400 | 23.55 | 0.03 | 0.13 | 23.59 | 23.595 | 23.54 | 257627 |
| 1775601000 | 23.52 | -0.01 | -0.04 | 23.54 | 23.55 | 23.51 | 96424 |
| 1775514600 | 23.53 | 0.01 | 0.03 | 23.5 | 23.55 | 23.5 | 144789 |
| 1775169000 | 23.523 | -0.02 | -0.09 | 23.53 | 23.56 | 23.5 | 132784 |
| 1775082600 | 23.545 | 0.04 | 0.17 | 23.53 | 23.555 | 23.5 | 169946 |
| 1774996200 | 23.505 | 0 | 0.02 | 23.51 | 23.5297 | 23.49 | 99192 |
| 1774909800 | 23.5 | 0 | 0.00 | 23.53 | 23.53 | 23.475 | 121114 |
| 1774650600 | 23.5 | -0.04 | -0.15 | 23.56 | 23.56 | 23.44 | 164889 |
| 1774564200 | 23.535 | -0.11 | -0.44 | 23.63 | 23.63 | 23.53 | 112952 |
| 1774477800 | 23.64 | 0 | 0.02 | 23.68 | 23.68 | 23.64 | 113092 |
| 1774391400 | 23.635 | -0.02 | -0.06 | 23.65 | 23.65 | 23.63 | 93462 |
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.
