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 | -0.184246890834 | 21.71 | 21.9099 | 21.675 | 190918 | 21.79931752 | SP |
| 4 | 0.2 | 0.93153237075 | 21.47 | 21.9099 | 21.16 | 245825 | 21.59673708 | SP |
| 12 | -0.6 | -2.69420745397 | 22.27 | 22.29 | 20.89 | 467618 | 21.50256107 | SP |
| 26 | -1.33 | -5.78260869565 | 23 | 23.515 | 20.89 | 379019 | 21.96586565 | SP |
| 52 | -0.59 | -2.65049415993 | 22.26 | 23.515 | 20.89 | 328170 | 22.00363618 | SP |
| 156 | -5.48 | -20.1841620626 | 27.15 | 27.31 | 20.1 | 432578 | 22.48254367 | SP |
| 260 | -7.11 | -24.7046560111 | 28.78 | 31.47 | 20.1 | 401015 | 24.89490495 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 21.67 | -0.02 | -0.09 | 21.7 | 21.75 | 21.63 | 202993 |
| 1740699000 | 21.69 | -0.17 | -0.78 | 21.71 | 21.73 | 21.68 | 100483 |
| 1740612600 | 21.86 | -0.02 | -0.09 | 21.84 | 21.905 | 21.8 | 244699 |
| 1740526200 | 21.88 | 0.12 | 0.55 | 21.85 | 21.9099 | 21.83 | 147797 |
| 1740439800 | 21.76 | -0.01 | -0.05 | 21.78 | 21.8116 | 21.74 | 261661 |
| 1740180600 | 21.77 | 0.03 | 0.14 | 21.71 | 21.81 | 21.71 | 196022 |
| 1740094200 | 21.74 | 0.16 | 0.74 | 21.63 | 21.755 | 21.63 | 86590 |
| 1740007800 | 21.58 | -0.04 | -0.19 | 21.57 | 21.61 | 21.5154 | 339848 |
| 1739921400 | 21.62 | -0.11 | -0.51 | 21.68 | 21.7 | 21.6 | 222126 |
| 1739575800 | 21.73 | 0.02 | 0.09 | 21.71 | 21.79 | 21.71 | 107549 |
| 1739489400 | 21.71 | 0.28 | 1.31 | 21.5 | 21.71 | 21.5 | 142317 |
| 1739403000 | 21.43 | -0.11 | -0.51 | 21.37 | 21.51 | 21.35 | 641691 |
| 1739316600 | 21.54 | 0.01 | 0.05 | 21.54 | 21.555 | 21.499 | 114921 |
| 1739230200 | 21.53 | -0.06 | -0.28 | 21.6 | 21.6492 | 21.53 | 104205 |
| 1738971000 | 21.59 | -0.12 | -0.55 | 21.64 | 21.66 | 21.555 | 199815 |
| 1738884600 | 21.71 | 0.03 | 0.14 | 21.64 | 21.71 | 21.6244 | 161221 |
| 1738798200 | 21.68 | 0.13 | 0.60 | 21.66 | 21.73 | 21.63 | 541349 |
| 1738711800 | 21.55 | 0.17 | 0.80 | 21.42 | 21.57 | 21.382 | 292630 |
| 1738625400 | 21.38 | -0.03 | -0.14 | 21.34 | 21.55 | 21.16 | 459578 |
| 1738366200 | 21.41 | -0.11 | -0.51 | 21.47 | 21.5601 | 21.39 | 373789 |
| 1738279800 | 21.52 | 0.07 | 0.33 | 21.52 | 21.615 | 21.49 | 826591 |
| 1738193400 | 21.45 | -0.05 | -0.23 | 21.44 | 21.51 | 21.39 | 543081 |
| 1738107000 | 21.5 | -0.07 | -0.32 | 21.5 | 21.52 | 21.43 | 444696 |
| 1738020600 | 21.57 | 0.07 | 0.33 | 21.62 | 21.63 | 21.56 | 1217383 |
| 1737761400 | 21.5 | 0.08 | 0.37 | 21.44 | 21.57 | 21.44 | 311625 |
| 1737675000 | 21.42 | 0 | 0.00 | 21.42 | 21.42 | 21.42 | 0 |
| 1737588600 | 21.42 | -0.01 | -0.05 | 21.41 | 21.45 | 21.38 | 136537 |
| 1737502200 | 21.43 | 0.26 | 1.23 | 21.39 | 21.4542 | 21.3512 | 840720 |
| 1737156600 | 21.17 | -0.05 | -0.24 | 21.18 | 21.25 | 21.1445 | 449984 |
| 1737070200 | 21.22 | 0.06 | 0.28 | 21.11 | 21.34 | 21.0962 | 2343018 |
| 1736983800 | 21.16 | 0.18 | 0.86 | 21.17 | 21.27 | 21.04 | 234512 |
| 1736897400 | 20.98 | 0.02 | 0.10 | 20.96 | 20.9999 | 20.95 | 140303 |
| 1736811000 | 20.96 | 0.02 | 0.10 | 20.93 | 21.02 | 20.89 | 1339170 |
| 1736551800 | 20.94 | -0.2 | -0.95 | 21 | 21.0529 | 20.931 | 347729 |
| 1736379000 | 21.14 | -0.1 | -0.47 | 21.21 | 21.21 | 21.09 | 177060 |
| 1736292600 | 21.24 | -0.07 | -0.33 | 21.32 | 21.3596 | 21.22 | 235811 |
| 1736206200 | 21.31 | 0.02 | 0.09 | 21.38 | 21.415 | 21.3 | 769464 |
| 1735947000 | 21.29 | 0.02 | 0.09 | 21.32 | 21.32 | 21.2612 | 170626 |
| 1735860600 | 21.27 | -0.12 | -0.56 | 21.38 | 21.4263 | 21.25 | 383794 |
| 1735687800 | 21.39 | -0.07 | -0.33 | 21.44 | 21.48 | 21.34 | 1182638 |
| 1735601400 | 21.46 | 0.05 | 0.23 | 21.41 | 21.5 | 21.41 | 693136 |
| 1735342200 | 21.41 | -0.08 | -0.37 | 21.47 | 21.4899 | 21.4 | 797707 |
| 1735255800 | 21.49 | 0.01 | 0.05 | 21.44 | 21.53 | 21.43 | 446576 |
| 1735077840 | 21.48 | 0 | 0.00 | 21.47 | 21.55 | 21.45 | 220242 |
| 1734996600 | 21.48 | -0.09 | -0.42 | 21.52 | 21.53 | 21.44 | 345841 |
| 1734737400 | 21.57 | 0.14 | 0.65 | 21.62 | 21.65 | 21.53 | 342685 |
| 1734651000 | 21.43 | -0.08 | -0.37 | 21.47 | 21.49 | 21.385 | 584944 |
| 1734564600 | 21.51 | -0.31 | -1.42 | 21.8 | 21.825 | 21.505 | 297715 |
| 1734478200 | 21.82 | -0.03 | -0.14 | 21.85 | 21.875 | 21.82 | 283028 |
| 1734391800 | 21.85 | -0.01 | -0.05 | 21.86 | 21.8788 | 21.79 | 1999319 |
| 1734132600 | 21.86 | -0.01 | -0.05 | 21.89 | 21.89 | 21.81 | 151697 |
| 1734046200 | 21.87 | -0.12 | -0.55 | 21.96 | 22.04 | 21.86 | 224636 |
| 1733959800 | 21.99 | -0.08 | -0.36 | 22.09 | 22.095 | 21.94 | 567005 |
| 1733873400 | 22.07 | -0.05 | -0.23 | 22.14 | 22.1467 | 22.03 | 908569 |
| 1733787000 | 22.12 | -0.07 | -0.32 | 22.22 | 22.22 | 22.11 | 402559 |
| 1733527800 | 22.19 | -0.01 | -0.05 | 22.27 | 22.29 | 22.14 | 243155 |
| 1733441400 | 22.2 | 0.11 | 0.50 | 22.15 | 22.28 | 22.11 | 525428 |
| 1733355000 | 22.09 | 0.01 | 0.05 | 22.11 | 22.14 | 22 | 285986 |
| 1733268600 | 22.08 | -0.05 | -0.23 | 22.14 | 22.18 | 22.065 | 500414 |
| 1733182200 | 22.13 | -0.07 | -0.32 | 22.2 | 22.2 | 21.8 | 238476 |
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
