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 | -0.07 | -0.335731414868 | 20.85 | 21.1 | 20.751 | 98400 | 20.81462567 | SP |
| 4 | 0.01 | 0.0481463649495 | 20.77 | 21.1 | 20.74 | 111171 | 20.83304851 | SP |
| 12 | -0.48 | -2.25776105362 | 21.26 | 21.5 | 20.71 | 91823 | 20.90397677 | SP |
| 26 | 0.16 | 0.775945683802 | 20.62 | 21.5 | 20.51 | 87147 | 20.99939086 | SP |
| 52 | 0.29 | 1.41532454856 | 20.49 | 21.5 | 20.18 | 79636 | 20.75348447 | SP |
| 156 | 0.72 | 3.58923230309 | 20.06 | 22.57 | 19.85 | 49417 | 20.6223892 | SP |
| 260 | 0.72 | 3.58923230309 | 20.06 | 22.57 | 19.85 | 49417 | 20.6223892 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 0 |
| 1734651000 | 20.78 | -0.08 | -0.38 | 20.77 | 20.8 | 20.751 | 129178 |
| 1734564600 | 20.86 | 0.06 | 0.29 | 20.79 | 20.96 | 20.77 | 68280 |
| 1734478200 | 20.8 | -0.03 | -0.14 | 20.8 | 20.85 | 20.8 | 106980 |
| 1734391800 | 20.83 | -0 | -0.00 | 21.1 | 21.1 | 20.818 | 76071 |
| 1734132600 | 20.8305 | -0.02 | -0.09 | 20.85 | 20.87 | 20.83 | 111490 |
| 1734046200 | 20.8485 | -0.01 | -0.05 | 20.86 | 20.875 | 20.8453 | 98410 |
| 1733959800 | 20.8595 | -0.01 | -0.05 | 20.86 | 20.88 | 20.8418 | 95057 |
| 1733873400 | 20.87 | 0.01 | 0.05 | 20.8666 | 20.88 | 20.85 | 64324 |
| 1733787000 | 20.86 | 0 | 0.00 | 20.92 | 20.92 | 20.85 | 51802 |
| 1733527800 | 20.86 | 0.02 | 0.10 | 20.8593 | 20.88 | 20.85 | 62771 |
| 1733441400 | 20.84 | 0.01 | 0.05 | 20.83 | 20.85 | 20.81 | 58664 |
| 1733355000 | 20.83 | 0.03 | 0.14 | 20.8 | 20.86 | 20.8 | 206069 |
| 1733268600 | 20.8 | -0.04 | -0.19 | 20.8018 | 20.83 | 20.7901 | 102028 |
| 1733182200 | 20.84 | 0.04 | 0.22 | 21.05 | 21.05 | 20.7834 | 163388 |
| 1732917840 | 20.795 | -0.08 | -0.36 | 20.77 | 20.81 | 20.77 | 27673 |
| 1732750200 | 20.87 | 0.03 | 0.12 | 21.02 | 21.02 | 20.84 | 80367 |
| 1732663800 | 20.845 | 0.02 | 0.07 | 20.9 | 20.9 | 20.82 | 263340 |
| 1732577400 | 20.83 | 0.04 | 0.19 | 20.84 | 20.84 | 20.8026 | 296675 |
| 1732318200 | 20.79 | 0 | 0.00 | 20.77 | 20.79 | 20.74 | 49686 |
| 1732231800 | 20.79 | 0.02 | 0.10 | 20.84 | 20.84 | 20.76 | 76041 |
| 1732145400 | 20.77 | -0.01 | -0.05 | 20.95 | 20.95 | 20.75 | 60386 |
| 1732059000 | 20.78 | 0 | 0.00 | 20.79 | 20.7996 | 20.7616 | 78834 |
| 1731972600 | 20.78 | 0.04 | 0.17 | 20.85 | 20.85 | 20.73 | 57214 |
| 1731713400 | 20.745 | -0.02 | -0.07 | 20.74 | 20.76 | 20.73 | 54994 |
| 1731627000 | 20.76 | 0.04 | 0.17 | 20.73 | 20.78 | 20.73 | 42943 |
| 1731540600 | 20.725 | -0.02 | -0.07 | 20.77 | 20.77 | 20.72 | 88628 |
| 1731454200 | 20.74 | -0.03 | -0.12 | 20.8 | 20.8 | 20.74 | 91018 |
| 1731367800 | 20.765 | 0 | 0.02 | 20.75 | 20.83 | 20.7213 | 130687 |
| 1731108600 | 20.76 | -0.03 | -0.14 | 20.79 | 20.79 | 20.75 | 86871 |
| 1731022200 | 20.79 | 0.06 | 0.29 | 20.77 | 20.7995 | 20.71 | 72238 |
| 1730935800 | 20.73 | -0.01 | -0.05 | 20.7114 | 20.75 | 20.71 | 101421 |
| 1730849400 | 20.74 | 0 | 0.00 | 20.79 | 20.79 | 20.72 | 43179 |
| 1730763000 | 20.74 | -0.02 | -0.07 | 20.77 | 20.77 | 20.73 | 55571 |
| 1730500200 | 20.755 | -0.02 | -0.07 | 20.8 | 20.8 | 20.755 | 30408 |
| 1730413800 | 20.77 | -0.14 | -0.67 | 20.79 | 20.79 | 20.7401 | 40744 |
| 1730327400 | 20.91 | -0.03 | -0.14 | 20.95 | 20.95 | 20.9 | 41010 |
| 1730241000 | 20.94 | 0.04 | 0.19 | 20.94 | 20.94 | 20.8802 | 49337 |
| 1730154600 | 20.9 | -0.04 | -0.19 | 20.92 | 20.93 | 20.89 | 97879 |
| 1729895400 | 20.94 | -0.02 | -0.10 | 20.98 | 20.98 | 20.93 | 107189 |
| 1729809000 | 20.96 | 0.03 | 0.17 | 20.96 | 20.96 | 20.9101 | 57073 |
| 1729722600 | 20.9254 | -0.05 | -0.26 | 21.5 | 21.5 | 20.91 | 76928 |
| 1729636200 | 20.98 | 0.01 | 0.05 | 20.97 | 20.98 | 20.9327 | 107974 |
| 1729549800 | 20.97 | -0.05 | -0.24 | 21.08 | 21.08 | 20.95 | 129968 |
| 1729290600 | 21.02 | -0.03 | -0.14 | 21.06 | 21.08 | 20.9701 | 96112 |
| 1729204200 | 21.05 | -0.03 | -0.14 | 21.06 | 21.06 | 21.02 | 121539 |
| 1729117800 | 21.08 | 0.04 | 0.19 | 21 | 21.08 | 21 | 141366 |
| 1729031400 | 21.04 | 0.01 | 0.05 | 21.03 | 21.07 | 21.03 | 73967 |
| 1728945000 | 21.03 | -0.01 | -0.05 | 21.08 | 21.08 | 21 | 53077 |
| 1728685800 | 21.04 | 0.02 | 0.10 | 21.08 | 21.08 | 21.01 | 121605 |
| 1728599400 | 21.02 | 0.01 | 0.05 | 21.47 | 21.47 | 21 | 65320 |
| 1728513000 | 21.01 | -0.04 | -0.19 | 21.03 | 21.04 | 21.0001 | 83962 |
| 1728426600 | 21.05 | 0.04 | 0.19 | 21.03 | 21.05 | 21 | 63615 |
| 1728340200 | 21.01 | -0.05 | -0.24 | 21.11 | 21.11 | 21.0001 | 48956 |
| 1728081000 | 21.06 | -0.08 | -0.38 | 21.11 | 21.24 | 21.03 | 144824 |
| 1727994600 | 21.14 | -0.03 | -0.14 | 21.18 | 21.18 | 21.11 | 165092 |
| 1727908200 | 21.17 | 0.02 | 0.09 | 21.1498 | 21.18 | 21.141 | 70323 |
| 1727821800 | 21.15 | -0.04 | -0.19 | 21.18 | 21.19 | 21.1415 | 65551 |
| 1727735400 | 21.19 | -0.09 | -0.42 | 21.21 | 21.21 | 21.1534 | 102160 |
| 1727476200 | 21.28 | 0.04 | 0.16 | 21.26 | 21.3 | 21.23 | 109311 |
| 1727389800 | 21.245 | -0.04 | -0.16 | 21.31 | 21.31 | 21.23 | 68098 |
| 1727303400 | 21.28 | -0 | -0.02 | 21.28 | 21.29 | 21.23 | 1336682 |
| 1727217000 | 21.2846 | 0.07 | 0.35 | 21.25 | 21.3095 | 21.2201 | 168358 |
| 1727130600 | 21.21 | -0.03 | -0.14 | 21.24 | 21.29 | 21.21 | 65980 |
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
