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 | 1.4833 | 6.85953967601 | 21.6239 | 23.241 | 21.4981 | 3162 | 22.15152499 | SP |
| 4 | -0.9628 | -4 | 24.07 | 24.07 | 18.5125 | 1106 | 21.90116451 | SP |
| 12 | 0.3772 | 1.6594808623 | 22.73 | 26.23 | 18.5125 | 767 | 22.70029356 | SP |
| 26 | -3.4633 | -13.0343802337 | 26.5705 | 27.66 | 18.5125 | 674 | 23.69545965 | SP |
| 52 | -3.1528 | -12.006092917 | 26.26 | 28.7293 | 18.5125 | 644 | 24.1364413 | SP |
| 156 | -3.1528 | -12.006092917 | 26.26 | 28.7293 | 18.5125 | 644 | 24.1364413 | SP |
| 260 | -3.1528 | -12.006092917 | 26.26 | 28.7293 | 18.5125 | 644 | 24.1364413 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 23.1072 | -0.13 | -0.58 | 23.241 | 23.241 | 23.1072 | 61 |
| 1745533800 | 23.241 | 0.64 | 2.82 | 22.94 | 23.241 | 22.94 | 37 |
| 1745447400 | 22.6034 | 0.39 | 1.78 | 22.61 | 22.66 | 22.6034 | 351 |
| 1745361000 | 22.2088 | 0.71 | 3.31 | 21.77 | 22.25 | 21.77 | 10993 |
| 1745274600 | 21.4981 | -0.13 | -0.58 | 21.6239 | 22.17 | 21.4981 | 1268 |
| 1744929000 | 21.6239 | 0.16 | 0.76 | 21.4614 | 21.67 | 21.36 | 2179 |
| 1744842600 | 21.4614 | 0.07 | 0.35 | 21.13 | 21.53 | 21.13 | 1535 |
| 1744756200 | 21.3868 | -0.01 | -0.04 | 21.3961 | 21.3961 | 21.3 | 301 |
| 1744669800 | 21.3961 | 0.36 | 1.73 | 21.11 | 21.43 | 21.11 | 886 |
| 1744410600 | 21.0327 | 1.02 | 5.11 | 20.0107 | 21.0327 | 20.0107 | 313 |
| 1744324200 | 20.0107 | -0.44 | -2.17 | 20.4546 | 20.4546 | 20.0107 | 20 |
| 1744237800 | 20.4546 | 1.94 | 10.49 | 18.5125 | 20.4546 | 18.5125 | 611 |
| 1744151400 | 18.5125 | -0.65 | -3.37 | 19.1584 | 19.26 | 18.5125 | 181 |
| 1744065000 | 19.1584 | -0.26 | -1.35 | 21.23 | 21.23 | 18.7 | 269 |
| 1743805800 | 19.4198 | -2.25 | -10.37 | 21.666 | 21.666 | 19.25 | 347 |
| 1743719400 | 21.666 | -1.55 | -6.69 | 23.22 | 23.22 | 21.666 | 368 |
| 1743633000 | 23.22 | -0.14 | -0.60 | 22.86 | 23.22 | 22.86 | 63 |
| 1743546600 | 23.3611 | 0.19 | 0.83 | 23.17 | 23.3611 | 23.17 | 156 |
| 1743460200 | 23.1685 | -0.59 | -2.49 | 23.76 | 23.76 | 23.0659 | 355 |
| 1743201000 | 23.76 | -0.7 | -2.86 | 24.07 | 24.07 | 23.71 | 778 |
| 1743114600 | 24.4606 | -0.52 | -2.07 | 24.9776 | 24.9776 | 24.4201 | 427 |
| 1743028200 | 24.9776 | -0.55 | -2.16 | 25.81 | 25.81 | 24.9 | 1166 |
| 1742941800 | 25.5298 | 0.42 | 1.67 | 25.1096 | 25.5298 | 25.1096 | 278 |
| 1742855400 | 25.1096 | 0.36 | 1.44 | 25.47 | 25.47 | 25.1096 | 1158 |
| 1742596200 | 24.7539 | -0.45 | -1.79 | 24.74 | 24.7539 | 24.535 | 1098 |
| 1742509800 | 25.2045 | -0.22 | -0.87 | 25.4258 | 25.4258 | 25.2045 | 276 |
| 1742423400 | 25.4258 | 0.2 | 0.79 | 26.23 | 26.23 | 25.179 | 740 |
| 1742337000 | 25.2264 | 0.2 | 0.78 | 25.17 | 25.2264 | 25.11 | 587 |
| 1742250600 | 25.0309 | 0.5 | 2.03 | 24.36 | 25.0309 | 24.36 | 24 |
| 1741991400 | 24.5331 | 0.71 | 2.98 | 23.8227 | 24.5331 | 23.8227 | 0 |
| 1741905000 | 23.8227 | 0.28 | 1.21 | 23.5388 | 23.88 | 23.5388 | 127 |
| 1741818600 | 23.5388 | 0.15 | 0.63 | 23.3907 | 23.97 | 23.3907 | 1397 |
| 1741732200 | 23.3907 | 0.57 | 2.48 | 23.3 | 23.47 | 23.03 | 867 |
| 1741645800 | 22.8254 | -0.75 | -3.18 | 23.5741 | 23.5741 | 22.8254 | 4 |
| 1741390200 | 23.5741 | -0.03 | -0.12 | 23.6018 | 23.6018 | 23.5741 | 37 |
| 1741303800 | 23.6018 | -0.1 | -0.42 | 23.7022 | 23.7022 | 23.6018 | 58 |
| 1741217400 | 23.7022 | 1.45 | 6.54 | 23.03 | 23.7022 | 23.03 | 1518 |
| 1741131000 | 22.248 | 0.07 | 0.31 | 22.1789 | 22.39 | 22.1789 | 45 |
| 1741044600 | 22.1789 | -0.21 | -0.95 | 22.391 | 22.391 | 22.1789 | 15 |
| 1740785400 | 22.391 | -0.4 | -1.77 | 22.7936 | 22.7936 | 22.36 | 10100 |
| 1740699000 | 22.7936 | -0.34 | -1.47 | 23.134 | 23.134 | 22.7936 | 139 |
| 1740612600 | 23.134 | 0.27 | 1.17 | 22.867 | 23.134 | 22.867 | 0 |
| 1740526200 | 22.867 | -0.06 | -0.26 | 23.2 | 23.2 | 22.77 | 5 |
| 1740439800 | 22.9271 | -0.06 | -0.25 | 22.94 | 22.94 | 22.9271 | 40 |
| 1740180600 | 22.984 | -0.96 | -4.01 | 23.9435 | 23.9435 | 22.984 | 332 |
| 1740094200 | 23.9435 | 0.45 | 1.91 | 23.4939 | 23.97 | 23.4939 | 150 |
| 1740007800 | 23.4939 | -0.49 | -2.06 | 23.84 | 23.84 | 23.48 | 363 |
| 1739921400 | 23.9875 | -0.16 | -0.65 | 24.1436 | 24.18 | 23.9875 | 186 |
| 1739575800 | 24.1436 | -0.04 | -0.16 | 24.1822 | 24.1822 | 24.1436 | 29 |
| 1739489400 | 24.1822 | 0.52 | 2.21 | 23.9 | 24.1822 | 23.9 | 101 |
| 1739403000 | 23.6582 | 0.2 | 0.86 | 23.457 | 23.6582 | 23.457 | 1 |
| 1739316600 | 23.457 | -0.57 | -2.37 | 24.0273 | 24.0273 | 23.457 | 650 |
| 1739230200 | 24.0273 | 0.25 | 1.06 | 23.7755 | 24.0273 | 23.7755 | 3 |
| 1738971000 | 23.7755 | 0.37 | 1.59 | 23.4039 | 24.275 | 23.4039 | 1333 |
| 1738884600 | 23.4039 | 0.36 | 1.54 | 23.0489 | 23.4039 | 23.0489 | 11 |
| 1738798200 | 23.0489 | 0.15 | 0.67 | 23.08 | 23.08 | 23.0489 | 86 |
| 1738711800 | 22.8966 | 0.72 | 3.25 | 22.1768 | 22.8966 | 22.1768 | 1 |
| 1738625400 | 22.1768 | -0.12 | -0.53 | 22.02 | 22.1768 | 22.02 | 71 |
| 1738366200 | 22.295 | -0.43 | -1.87 | 22.73 | 22.73 | 22.295 | 36 |
| 1738279800 | 22.7204 | 0.32 | 1.44 | 22.3975 | 22.7204 | 22.3975 | 102 |
| 1738193400 | 22.3975 | 0.26 | 1.17 | 22.1393 | 22.3975 | 22.1393 | 80 |
| 1738107000 | 22.1393 | -0.61 | -2.67 | 22.7455 | 22.7455 | 22.1393 | 115 |
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
