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 | -0.176600441501 | 22.65 | 22.73 | 22.32 | 392835 | 22.5875715 | SP |
| 4 | 1.1 | 5.11390051139 | 21.51 | 22.89 | 21.255 | 504291 | 22.41286717 | SP |
| 12 | 1.67 | 7.97516714422 | 20.94 | 22.89 | 20.925 | 520188 | 22.022677 | SP |
| 26 | 2.95 | 15.00508647 | 19.66 | 22.89 | 18.275 | 492622 | 20.71350111 | SP |
| 52 | 4.67 | 26.0312151616 | 17.94 | 22.89 | 17.4 | 469351 | 19.59300056 | SP |
| 156 | 0.49 | 2.21518987342 | 22.12 | 22.89 | 16.16 | 573629 | 19.54041629 | SP |
| 260 | -1.46 | -6.06564187786 | 24.07 | 24.69 | 15.1 | 680750 | 20.37114241 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 22.73 | 0.18 | 0.80 | 22.65 | 22.73 | 22.6 | 360966 |
| 1732750200 | 22.55 | 0.11 | 0.49 | 22.5 | 22.56 | 22.455 | 495078 |
| 1732663800 | 22.44 | -0.18 | -0.80 | 22.45 | 22.45 | 22.32 | 311150 |
| 1732577400 | 22.62 | -0.12 | -0.53 | 22.65 | 22.66 | 22.54 | 404146 |
| 1732318200 | 22.74 | -0.13 | -0.57 | 22.79 | 22.805 | 22.64 | 834060 |
| 1732231800 | 22.87 | 0.05 | 0.22 | 22.78 | 22.89 | 22.745 | 346717 |
| 1732145400 | 22.82 | -0.02 | -0.09 | 22.78 | 22.83 | 22.685 | 372619 |
| 1732059000 | 22.84 | 0.25 | 1.11 | 22.59 | 22.89 | 22.57 | 838855 |
| 1731972600 | 22.59 | 0.22 | 0.98 | 22.31 | 22.6 | 22.31 | 865903 |
| 1731713400 | 22.37 | 0.02 | 0.07 | 22.37 | 22.38 | 22.28 | 886957 |
| 1731627000 | 22.355 | 0 | 0.02 | 22.48 | 22.4985 | 22.33 | 340571 |
| 1731540600 | 22.35 | 0.15 | 0.68 | 22.41 | 22.41 | 22.285 | 575805 |
| 1731454200 | 22.2 | 0.04 | 0.18 | 22.27 | 22.3595 | 22.2 | 458044 |
| 1731367800 | 22.16 | -0.05 | -0.23 | 22.18 | 22.22 | 22.135 | 501301 |
| 1731108600 | 22.21 | -0.03 | -0.13 | 22.25 | 22.27 | 22.085 | 406158 |
| 1731022200 | 22.24 | 0.78 | 3.63 | 22.29 | 22.345 | 22.1201 | 591116 |
| 1730935800 | 21.46 | -0.22 | -1.01 | 21.3411 | 21.475 | 21.255 | 277318 |
| 1730849400 | 21.68 | 0.2 | 0.93 | 21.59 | 21.68 | 21.58 | 322738 |
| 1730763000 | 21.48 | 0.11 | 0.51 | 21.51 | 21.63 | 21.465 | 392024 |
| 1730500200 | 21.37 | 0.01 | 0.05 | 21.46 | 21.5 | 21.34 | 2267669 |
| 1730413800 | 21.36 | -0.08 | -0.37 | 21.4 | 21.425 | 21.225 | 504596 |
| 1730327400 | 21.44 | -0.19 | -0.88 | 21.34 | 21.5 | 21.335 | 380620 |
| 1730241000 | 21.63 | -0.18 | -0.83 | 21.7 | 21.73 | 21.61 | 395972 |
| 1730154600 | 21.81 | 0.07 | 0.32 | 21.78 | 21.85 | 21.75 | 363011 |
| 1729895400 | 21.74 | -0.15 | -0.69 | 21.93 | 21.93 | 21.74 | 455120 |
| 1729809000 | 21.89 | 0.1 | 0.46 | 21.89 | 21.912 | 21.8 | 402176 |
| 1729722600 | 21.79 | -0.11 | -0.50 | 21.85 | 21.8698 | 21.7551 | 1052699 |
| 1729636200 | 21.9 | 0.02 | 0.09 | 21.86 | 21.915 | 21.85 | 817812 |
| 1729549800 | 21.88 | -0.23 | -1.04 | 21.92 | 21.955 | 21.78 | 452374 |
| 1729290600 | 22.11 | 0.15 | 0.68 | 22.16 | 22.16 | 22.04 | 4407638 |
| 1729204200 | 21.96 | 0.08 | 0.37 | 22.04 | 22.04 | 21.955 | 391674 |
| 1729117800 | 21.88 | -0.01 | -0.05 | 21.82 | 21.8899 | 21.82 | 462213 |
| 1729031400 | 21.89 | -0.2 | -0.91 | 21.93 | 21.9493 | 21.79 | 1862390 |
| 1728945000 | 22.09 | 0.13 | 0.59 | 22.04 | 22.145 | 21.99 | 282844 |
| 1728685800 | 21.96 | 0.13 | 0.60 | 21.84 | 21.9699 | 21.84 | 178110 |
| 1728599400 | 21.83 | -0.11 | -0.50 | 21.79 | 21.83 | 21.68 | 223869 |
| 1728513000 | 21.94 | 0.11 | 0.50 | 21.88 | 21.94 | 21.85 | 133311 |
| 1728426600 | 21.83 | -0.02 | -0.09 | 21.88 | 21.88 | 21.765 | 200474 |
| 1728340200 | 21.85 | -0.07 | -0.32 | 21.86 | 21.92 | 21.795 | 299598 |
| 1728081000 | 21.92 | 0.09 | 0.41 | 21.85 | 21.92 | 21.8243 | 74587 |
| 1727994600 | 21.83 | -0.27 | -1.22 | 21.845 | 21.915 | 21.8 | 315033 |
| 1727908200 | 22.1 | 0.03 | 0.14 | 22.17 | 22.17 | 21.9713 | 250698 |
| 1727821800 | 22.07 | -0.08 | -0.36 | 22.11 | 22.15 | 21.965 | 452430 |
| 1727735400 | 22.15 | -0.12 | -0.54 | 22.31 | 22.315 | 22.07 | 352809 |
| 1727476200 | 22.27 | 0.05 | 0.23 | 22.27 | 22.369 | 22.25 | 202183 |
| 1727389800 | 22.22 | 0.11 | 0.50 | 22.13 | 22.278 | 22.13 | 267044 |
| 1727303400 | 22.11 | -0.32 | -1.43 | 22.23 | 22.23 | 22.05 | 309144 |
| 1727217000 | 22.43 | 0.06 | 0.27 | 22.34 | 22.43 | 22.32 | 523090 |
| 1727130600 | 22.37 | 0.28 | 1.27 | 22.3 | 22.42 | 22.2927 | 321701 |
| 1726871400 | 22.09 | -0.16 | -0.72 | 22.1 | 22.1 | 21.975 | 163915 |
| 1726785000 | 22.25 | 0.43 | 1.97 | 22.19 | 22.27 | 22.08 | 174392 |
| 1726698600 | 21.82 | 0.05 | 0.23 | 21.86 | 22.075 | 21.81 | 199844 |
| 1726612200 | 21.77 | 0.03 | 0.14 | 21.77 | 21.78 | 21.66 | 256861 |
| 1726525800 | 21.74 | 0.11 | 0.51 | 21.69 | 21.74 | 21.62 | 177619 |
| 1726266600 | 21.63 | 0.08 | 0.37 | 21.6 | 21.6576 | 21.56 | 178955 |
| 1726180200 | 21.55 | 0.16 | 0.75 | 21.38 | 21.56 | 21.345 | 261653 |
| 1726093800 | 21.39 | 0.36 | 1.69 | 21.25 | 21.41 | 21.155 | 339553 |
| 1726007400 | 21.035 | 0 | 0.02 | 21 | 21.04 | 20.925 | 336548 |
| 1725921000 | 21.03 | 0.44 | 2.14 | 20.94 | 21.07 | 20.93 | 417338 |
| 1725661800 | 20.59 | -0.21 | -1.01 | 20.84 | 20.865 | 20.535 | 299558 |
| 1725575400 | 20.8 | 0.06 | 0.29 | 20.84 | 20.87 | 20.745 | 294028 |
| 1725489000 | 20.74 | 0.08 | 0.39 | 20.62 | 20.78 | 20.62 | 310764 |
| 1725402600 | 20.66 | 0.03 | 0.15 | 20.78 | 20.78 | 20.595 | 385818 |
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
