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 | 0.11 | 0.498414136837 | 22.07 | 22.2199 | 21.74 | 57015 | 21.98337922 | SP |
| 4 | -0.02 | -0.0900900900901 | 22.2 | 22.46 | 21.71 | 50123 | 22.02213139 | SP |
| 12 | 0.52 | 2.40073868883 | 21.66 | 22.61 | 21.38 | 45770 | 22.02743031 | SP |
| 26 | 1.08 | 5.11848341232 | 21.1 | 22.61 | 20.25 | 59746 | 21.48220692 | SP |
| 52 | 3.83 | 20.8719346049 | 18.35 | 22.61 | 18.125 | 59114 | 20.49884944 | SP |
| 156 | 0.27 | 1.23231401187 | 21.91 | 22.61 | 16.3 | 38950 | 19.43107833 | SP |
| 260 | 2.09 | 10.4031856645 | 20.09 | 22.61 | 12.0602 | 31170 | 19.3108414 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 22.18 | 0.02 | 0.09 | 22.19 | 22.25 | 22.1 | 46674 |
| 1732231800 | 22.16 | 0.15 | 0.68 | 22.035 | 22.2199 | 22.01 | 55491 |
| 1732145400 | 22.01 | -0.15 | -0.68 | 22.02 | 22.17 | 22 | 75697 |
| 1732059000 | 22.16 | 0.12 | 0.54 | 21.94 | 22.16 | 21.94 | 32221 |
| 1731972600 | 22.04 | 0.3 | 1.38 | 21.96 | 22.13 | 21.8604 | 40347 |
| 1731713400 | 21.74 | -0.26 | -1.18 | 22.07 | 22.075 | 21.74 | 81319 |
| 1731627000 | 22 | -0.05 | -0.23 | 22.21 | 22.21 | 22 | 26986 |
| 1731540600 | 22.05 | -0.04 | -0.18 | 22.21 | 22.25 | 21.9401 | 62154 |
| 1731454200 | 22.09 | -0.27 | -1.21 | 22.36 | 22.46 | 22.05 | 44907 |
| 1731367800 | 22.36 | -0.03 | -0.13 | 22.39 | 22.42 | 22.2813 | 54426 |
| 1731108600 | 22.39 | 0.26 | 1.17 | 22.39 | 22.435 | 22.13 | 73207 |
| 1731022200 | 22.13 | 0.05 | 0.25 | 22.08 | 22.2 | 22.04 | 32354 |
| 1730935800 | 22.075 | 0.27 | 1.22 | 21.9401 | 22.1 | 21.9401 | 50409 |
| 1730849400 | 21.81 | 0.05 | 0.23 | 21.83 | 21.94 | 21.81 | 31072 |
| 1730763000 | 21.76 | -0.13 | -0.59 | 21.83 | 22.0296 | 21.76 | 46340 |
| 1730500200 | 21.89 | 0.18 | 0.83 | 21.88 | 21.99 | 21.83 | 38259 |
| 1730413800 | 21.71 | -0.24 | -1.09 | 21.71 | 21.88 | 21.71 | 62095 |
| 1730327400 | 21.95 | -0.01 | -0.05 | 21.87 | 21.9722 | 21.81 | 33525 |
| 1730241000 | 21.96 | -0.09 | -0.41 | 22.1 | 22.1 | 21.9 | 54979 |
| 1730154600 | 22.05 | -0.03 | -0.11 | 22.08 | 22.1001 | 21.94 | 49602 |
| 1729895400 | 22.075 | -0.02 | -0.07 | 22.2 | 22.2 | 21.9801 | 57075 |
| 1729809000 | 22.09 | -0.06 | -0.27 | 22.2 | 22.2 | 21.91 | 55991 |
| 1729722600 | 22.15 | -0.16 | -0.72 | 22.33 | 22.33 | 22.0543 | 48088 |
| 1729636200 | 22.31 | 0 | 0.00 | 22.31 | 22.3394 | 22.2515 | 35924 |
| 1729549800 | 22.31 | 0.06 | 0.27 | 22.27 | 22.61 | 22.26 | 40047 |
| 1729290600 | 22.25 | 0.08 | 0.36 | 22.21 | 22.25 | 22.1825 | 27196 |
| 1729204200 | 22.17 | -0.05 | -0.23 | 22.18 | 22.26 | 22.17 | 49913 |
| 1729117800 | 22.22 | -0.02 | -0.09 | 22.24 | 22.25 | 22.16 | 24153 |
| 1729031400 | 22.24 | 0.02 | 0.09 | 22.325 | 22.35 | 22.1701 | 33835 |
| 1728945000 | 22.22 | -0 | -0.02 | 22.22 | 22.2442 | 22.18 | 66443 |
| 1728685800 | 22.2238 | 0.02 | 0.11 | 22.21 | 22.2999 | 22.16 | 30403 |
| 1728599400 | 22.2 | 0.01 | 0.05 | 22.19 | 22.239 | 22.1128 | 32268 |
| 1728513000 | 22.19 | 0.14 | 0.63 | 22.25 | 22.25 | 22.04 | 49913 |
| 1728426600 | 22.05 | -0.13 | -0.59 | 22.21 | 22.2599 | 22.05 | 34080 |
| 1728340200 | 22.18 | -0.23 | -1.03 | 22.23 | 22.3763 | 22.16 | 54980 |
| 1728081000 | 22.41 | 0.12 | 0.54 | 22.28 | 22.41 | 22.1101 | 28539 |
| 1727994600 | 22.29 | -0.08 | -0.36 | 22.36 | 22.36 | 22.1 | 21874 |
| 1727908200 | 22.37 | -0.07 | -0.31 | 22.43 | 22.43 | 22.1804 | 46586 |
| 1727821800 | 22.44 | 0.19 | 0.85 | 22.29 | 22.44 | 22.09 | 29191 |
| 1727735400 | 22.25 | 0.16 | 0.72 | 22.11 | 22.25 | 22.065 | 35067 |
| 1727476200 | 22.09 | 0.03 | 0.14 | 22.07 | 22.1199 | 21.98 | 15743 |
| 1727389800 | 22.06 | 0.09 | 0.41 | 22.29 | 22.29 | 21.97 | 60889 |
| 1727303400 | 21.97 | -0.15 | -0.66 | 22.12 | 22.21 | 21.9601 | 75606 |
| 1727217000 | 22.115 | -0.07 | -0.29 | 22.11 | 22.3733 | 22.0401 | 70259 |
| 1727130600 | 22.18 | 0.06 | 0.27 | 22.15 | 22.24 | 22.08 | 49613 |
| 1726871400 | 22.12 | -0.02 | -0.09 | 22.12 | 22.15 | 22.0055 | 37327 |
| 1726785000 | 22.14 | 0.14 | 0.64 | 22.1 | 22.199 | 22.015 | 98991 |
| 1726698600 | 22 | 0.14 | 0.64 | 22.06 | 22.06 | 21.8274 | 46296 |
| 1726612200 | 21.86 | -0.09 | -0.41 | 22 | 22.01 | 21.76 | 65403 |
| 1726525800 | 21.95 | 0.19 | 0.87 | 21.76 | 21.95 | 21.76 | 48623 |
| 1726266600 | 21.76 | -0.04 | -0.18 | 21.81 | 21.9684 | 21.76 | 35964 |
| 1726180200 | 21.8 | 0.2 | 0.93 | 21.7 | 21.89 | 21.6769 | 29865 |
| 1726093800 | 21.6 | 0.04 | 0.16 | 21.59 | 21.757 | 21.4732 | 28103 |
| 1726007400 | 21.565 | 0.02 | 0.07 | 21.56 | 21.62 | 21.4601 | 34741 |
| 1725921000 | 21.55 | 0.17 | 0.80 | 21.4 | 21.68 | 21.4 | 35215 |
| 1725661800 | 21.38 | -0.22 | -1.00 | 21.56 | 21.6699 | 21.38 | 51324 |
| 1725575400 | 21.595 | -0.03 | -0.14 | 21.61 | 21.679 | 21.56 | 32117 |
| 1725489000 | 21.625 | -0.01 | -0.02 | 21.6 | 21.7274 | 21.58 | 37072 |
| 1725402600 | 21.63 | -0.19 | -0.87 | 21.86 | 21.86 | 21.61 | 60279 |
| 1725057000 | 21.82 | 0.12 | 0.55 | 21.66 | 21.88 | 21.66 | 40052 |
| 1724970600 | 21.7 | 0 | 0.00 | 21.76 | 21.76 | 21.61 | 66959 |
| 1724884200 | 21.7 | -0.06 | -0.28 | 21.69 | 21.78 | 21.5001 | 63863 |
| 1724797800 | 21.76 | 0.1 | 0.46 | 21.8 | 21.88 | 21.63 | 70921 |
| 1724711400 | 21.66 | -0.07 | -0.32 | 21.7 | 21.79 | 21.54 | 34421 |
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
Premium
