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 | -0.04 | -0.184162062615 | 21.72 | 21.775 | 21.57 | 648149 | 21.68534314 | SP |
| 4 | -0.28 | -1.27504553734 | 21.96 | 22.09 | 21.57 | 718104 | 21.76754929 | SP |
| 12 | -0.5 | -2.25428313796 | 22.18 | 22.56 | 21.57 | 556734 | 21.98091176 | SP |
| 26 | -0.83 | -3.68725011106 | 22.51 | 23.12 | 21.57 | 812497 | 22.43160825 | SP |
| 52 | -1.69 | -7.23149336757 | 23.37 | 23.44 | 21.57 | 641187 | 22.57052169 | SP |
| 156 | -0.81 | -3.60160071143 | 22.49 | 23.55 | 20.82 | 543153 | 22.42218303 | SP |
| 260 | -7.65 | -26.0825093761 | 29.33 | 29.97 | 20.1 | 486937 | 22.99805127 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 21.68 | 0.09 | 0.42 | 21.7 | 21.72 | 21.59 | 357442 |
| 1782945000 | 21.59 | -0.09 | -0.42 | 21.58 | 21.63 | 21.57 | 362085 |
| 1782858600 | 21.68 | -0.07 | -0.32 | 21.7 | 21.74 | 21.65 | 1743814 |
| 1782772200 | 21.75 | 0.02 | 0.09 | 21.74 | 21.76 | 21.72 | 400868 |
| 1782513000 | 21.73 | 0.05 | 0.23 | 21.76 | 21.775 | 21.7 | 436853 |
| 1782426600 | 21.68 | 0.02 | 0.09 | 21.72 | 21.735 | 21.612 | 297125 |
| 1782340200 | 21.66 | -0.01 | -0.05 | 21.66 | 21.69 | 21.6 | 1311350 |
| 1782253800 | 21.67 | -0.05 | -0.23 | 21.71 | 21.75 | 21.66 | 993265 |
| 1782167400 | 21.72 | -0.1 | -0.46 | 21.75 | 21.79 | 21.7 | 470938 |
| 1781821800 | 21.82 | -0.05 | -0.23 | 21.88 | 21.94 | 21.78 | 211549 |
| 1781735400 | 21.87 | -0.19 | -0.86 | 22.06 | 22.09 | 21.85 | 2452344 |
| 1781649000 | 22.06 | 0.06 | 0.27 | 22.05 | 22.08 | 22.025 | 136672 |
| 1781562600 | 22 | 0.07 | 0.32 | 22.02 | 22.08 | 22 | 188657 |
| 1781303400 | 21.93 | -0.01 | -0.05 | 21.92 | 21.97 | 21.87 | 839331 |
| 1781217000 | 21.94 | 0.22 | 1.01 | 21.74 | 21.94 | 21.72 | 254327 |
| 1781130600 | 21.72 | -0.06 | -0.28 | 21.79 | 21.81 | 21.72 | 251919 |
| 1781044200 | 21.78 | 0.08 | 0.37 | 21.79 | 21.83 | 21.735 | 543797 |
| 1780957800 | 21.7 | -0.04 | -0.18 | 21.78 | 21.8779 | 21.7 | 240495 |
| 1780698600 | 21.74 | -0.19 | -0.87 | 21.83 | 21.94 | 21.72 | 2030059 |
| 1780612200 | 21.93 | 0.04 | 0.18 | 21.96 | 21.9761 | 21.8832 | 478524 |
| 1780525800 | 21.89 | -0.13 | -0.59 | 21.94 | 22.01 | 21.885 | 194242 |
| 1780439400 | 22.02 | -0.01 | -0.05 | 22.06 | 22.065 | 22 | 173861 |
| 1780353000 | 22.03 | -0.14 | -0.63 | 21.99 | 22.04 | 21.92 | 385436 |
| 1780093800 | 22.17 | 0.06 | 0.27 | 22.17 | 22.2199 | 22.05 | 396993 |
| 1780007400 | 22.11 | 0.06 | 0.27 | 22.05 | 22.13 | 22.01 | 240697 |
| 1779921000 | 22.05 | 0.01 | 0.05 | 22.07 | 22.09 | 22.01 | 795096 |
| 1779834600 | 22.04 | 0.11 | 0.50 | 22.04 | 22.06 | 21.98 | 347999 |
| 1779489000 | 21.93 | -0.01 | -0.05 | 21.97 | 21.97 | 21.9 | 268892 |
| 1779402600 | 21.94 | -0.01 | -0.05 | 21.84 | 21.96 | 21.78 | 859599 |
| 1779316200 | 21.95 | 0.21 | 0.97 | 21.78 | 21.97 | 21.77 | 374642 |
| 1779229800 | 21.74 | -0.16 | -0.73 | 21.71 | 21.78 | 21.695 | 614674 |
| 1779143400 | 21.9 | 0.09 | 0.41 | 21.88 | 21.9399 | 21.84 | 495191 |
| 1778884200 | 21.81 | -0.24 | -1.09 | 21.85 | 21.865 | 21.8019 | 457100 |
| 1778797800 | 22.05 | -0.06 | -0.27 | 22.14 | 22.15 | 22.03 | 574503 |
| 1778711400 | 22.11 | -0.03 | -0.14 | 22.11 | 22.2 | 22.09 | 245984 |
| 1778625000 | 22.14 | -0.15 | -0.67 | 22.18 | 22.19 | 22.11 | 172007 |
| 1778538600 | 22.29 | -0.1 | -0.45 | 22.33 | 22.4 | 22.28 | 1330515 |
| 1778279400 | 22.39 | 0.08 | 0.36 | 22.41 | 22.44 | 22.36 | 1114360 |
| 1778193000 | 22.31 | -0.03 | -0.13 | 22.44 | 22.5 | 22.29 | 263724 |
| 1778106600 | 22.34 | 0.22 | 0.99 | 22.36 | 22.47 | 22.34 | 341390 |
| 1778020200 | 22.12 | -0.01 | -0.05 | 22.09 | 22.18 | 22.09 | 1350217 |
| 1777933800 | 22.13 | -0.1 | -0.45 | 22.18 | 22.19 | 22.075 | 387899 |
| 1777674600 | 22.23 | -0.04 | -0.18 | 22.21 | 22.36 | 22.21 | 192295 |
| 1777588200 | 22.27 | 0.29 | 1.32 | 22.21 | 22.285 | 22.13 | 622836 |
| 1777501800 | 21.98 | -0.15 | -0.68 | 22.08 | 22.08 | 21.97 | 498912 |
| 1777415400 | 22.13 | -0.06 | -0.27 | 22.05 | 22.16 | 22.0401 | 1576564 |
| 1777329000 | 22.19 | -0.06 | -0.27 | 22.26 | 22.37 | 22.19 | 347479 |
| 1777069800 | 22.25 | 0.08 | 0.36 | 22.18 | 22.265 | 22.11 | 552479 |
| 1776983400 | 22.17 | -0.08 | -0.36 | 22.21 | 22.33 | 22.08 | 452007 |
| 1776897000 | 22.25 | 0.01 | 0.04 | 22.31 | 22.34 | 22.25 | 140211 |
| 1776810600 | 22.24 | -0.21 | -0.94 | 22.38 | 22.4154 | 22.21 | 213965 |
| 1776724200 | 22.45 | 0.03 | 0.13 | 22.44 | 22.4823 | 22.35 | 207361 |
| 1776465000 | 22.42 | 0.15 | 0.67 | 22.5 | 22.56 | 22.42 | 195984 |
| 1776378600 | 22.27 | -0.07 | -0.31 | 22.37 | 22.37 | 22.26 | 222821 |
| 1776292200 | 22.34 | -0.04 | -0.18 | 22.34 | 22.35 | 22.32 | 312948 |
| 1776205800 | 22.38 | 0.17 | 0.77 | 22.32 | 22.38 | 22.22 | 217416 |
| 1776119400 | 22.21 | 0.04 | 0.18 | 22.11 | 22.235 | 22.04 | 349527 |
| 1775860200 | 22.17 | -0.05 | -0.23 | 22.19 | 22.23 | 22.16 | 786234 |
| 1775773800 | 22.22 | -0.03 | -0.13 | 22.18 | 22.29 | 22.13 | 372559 |
| 1775687400 | 22.25 | 0.32 | 1.46 | 22.34 | 22.39 | 22.2 | 206508 |
| 1775601000 | 21.93 | 0.07 | 0.32 | 21.88 | 21.96 | 21.81 | 248724 |
| 1775514600 | 21.86 | -0.02 | -0.09 | 21.88 | 21.9296 | 21.84 | 701871 |
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.
