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 | 0.79 | 3.66589327146 | 21.55 | 22.35 | 21 | 11989 | 21.48099661 | CS |
| 4 | 1.46 | 6.99233716475 | 20.88 | 22.815 | 19.32 | 21921 | 21.20079724 | CS |
| 12 | 2.35 | 11.755877939 | 19.99 | 22.815 | 18.45 | 20987 | 20.52020972 | CS |
| 26 | 2.27 | 11.3104135526 | 20.07 | 24.88 | 17.53 | 29029 | 20.32792936 | CS |
| 52 | 7.93 | 55.0312283137 | 14.41 | 24.88 | 14.19 | 27977 | 18.66325583 | CS |
| 156 | 12.41 | 124.974823766 | 9.93 | 24.88 | 8.38 | 25587 | 16.00085264 | CS |
| 260 | 12.41 | 124.974823766 | 9.93 | 24.88 | 8.38 | 25587 | 16.00085264 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 22.34 | 0.73 | 3.38 | 21.24 | 22.51 | 21.24 | 22452 |
| 1732231800 | 21.61 | 0.28 | 1.31 | 21 | 21.895 | 21 | 10741 |
| 1732145400 | 21.33 | -0.15 | -0.70 | 21.5 | 21.5 | 21.16 | 6345 |
| 1732059000 | 21.48 | -0.04 | -0.19 | 21.6 | 21.69 | 21.29 | 13408 |
| 1731972600 | 21.52 | 0.13 | 0.61 | 21.49 | 21.91 | 21.3 | 17787 |
| 1731713400 | 21.39 | -0.03 | -0.14 | 21.55 | 21.55 | 21.2333 | 12230 |
| 1731627000 | 21.42 | -0.16 | -0.74 | 21.77 | 21.93 | 21.22 | 19175 |
| 1731540600 | 21.58 | -0.23 | -1.05 | 22.34 | 22.37 | 21.58 | 29195 |
| 1731454200 | 21.81 | -0.87 | -3.84 | 22.5 | 22.5 | 21.745 | 19459 |
| 1731367800 | 22.68 | 0.78 | 3.56 | 22.1 | 22.815 | 22.1 | 14976 |
| 1731108600 | 21.9 | 0.16 | 0.74 | 21.93 | 22.03 | 21.3824 | 24821 |
| 1731022200 | 21.74 | -0.57 | -2.55 | 22.4 | 22.51 | 21.53 | 29854 |
| 1730935800 | 22.31 | 1.7 | 8.25 | 22.43 | 22.6699 | 21.57 | 73308 |
| 1730849400 | 20.61 | 0.35 | 1.73 | 20.02 | 20.77 | 20.02 | 23001 |
| 1730763000 | 20.26 | 0.18 | 0.90 | 19.97 | 20.5 | 19.97 | 29705 |
| 1730500200 | 20.08 | 0.16 | 0.80 | 20.03 | 20.26 | 19.63 | 17274 |
| 1730413800 | 19.92 | -0.17 | -0.85 | 20.23 | 20.39 | 19.82 | 7873 |
| 1730327400 | 20.09 | 0.02 | 0.10 | 19.93 | 20.47 | 19.93 | 14704 |
| 1730241000 | 20.07 | -0.08 | -0.40 | 19.7 | 20.33 | 19.7 | 24041 |
| 1730154600 | 20.15 | 0.55 | 2.81 | 21 | 21 | 19.6 | 27867 |
| 1729895400 | 19.6 | -0.91 | -4.44 | 20.88 | 20.99 | 19.32 | 24099 |
| 1729809000 | 20.51 | 0.52 | 2.60 | 20.12 | 20.96 | 19.85 | 49330 |
| 1729722600 | 19.99 | -0.03 | -0.15 | 19.91 | 20.02 | 19.52 | 12687 |
| 1729636200 | 20.02 | -0.09 | -0.45 | 19.9 | 20.35 | 19.8 | 13888 |
| 1729549800 | 20.11 | -0.78 | -3.73 | 20.91 | 20.91 | 20.06 | 10002 |
| 1729290600 | 20.89 | -0.42 | -1.97 | 21.42 | 21.42 | 20.69 | 11751 |
| 1729204200 | 21.31 | 0.51 | 2.45 | 20.68 | 21.31 | 20.66 | 26303 |
| 1729117800 | 20.8 | 0.83 | 4.16 | 20.2 | 20.95 | 19.82 | 34337 |
| 1729031400 | 19.97 | -0.12 | -0.60 | 20.17 | 20.4699 | 19.87 | 21574 |
| 1728945000 | 20.09 | -0.17 | -0.84 | 20.31 | 20.31 | 20.04 | 5312 |
| 1728685800 | 20.26 | -0.39 | -1.89 | 20.49 | 20.81 | 19.98 | 34957 |
| 1728599400 | 20.65 | 0.12 | 0.56 | 20.21 | 20.77 | 20.04 | 11233 |
| 1728513000 | 20.5348 | 0.03 | 0.17 | 20.4 | 20.7277 | 20.34 | 13758 |
| 1728426600 | 20.5 | 0.23 | 1.13 | 20.37 | 20.85 | 20.01 | 22767 |
| 1728340200 | 20.27 | 0.06 | 0.30 | 20.08 | 20.46 | 19.71 | 13731 |
| 1728081000 | 20.21 | 0.32 | 1.61 | 20.34 | 20.435 | 20.05 | 8010 |
| 1727994600 | 19.89 | -0.4 | -1.97 | 20.15 | 20.44 | 19.89 | 17841 |
| 1727908200 | 20.29 | -0.09 | -0.44 | 20.2 | 20.52 | 20.13 | 10711 |
| 1727821800 | 20.38 | -0.48 | -2.30 | 20.62 | 20.73 | 20.15 | 22814 |
| 1727735400 | 20.86 | -0.06 | -0.29 | 20.86 | 20.92 | 20.6 | 19850 |
| 1727476200 | 20.92 | 0.14 | 0.67 | 20.81 | 21.03 | 20.55 | 15703 |
| 1727389800 | 20.78 | 0.38 | 1.86 | 20.72 | 20.84 | 20.48 | 20361 |
| 1727303400 | 20.4 | -0.07 | -0.34 | 20.33 | 20.46 | 20.04 | 16174 |
| 1727217000 | 20.47 | 0.09 | 0.44 | 20.3 | 20.57 | 20.12 | 17529 |
| 1727130600 | 20.38 | -0.23 | -1.12 | 20.6 | 20.9 | 20.23 | 20134 |
| 1726871400 | 20.61 | 0.01 | 0.05 | 20.46 | 21.02 | 20.28 | 67490 |
| 1726785000 | 20.6 | 0.33 | 1.63 | 21.02 | 21.34 | 20.435 | 29513 |
| 1726698600 | 20.27 | 0.21 | 1.05 | 20.06 | 20.9748 | 20.055 | 25629 |
| 1726612200 | 20.06 | 0.3 | 1.52 | 19.9 | 20.25 | 19.87 | 14789 |
| 1726525800 | 19.76 | -0.11 | -0.55 | 19.8 | 19.8 | 19.25 | 14633 |
| 1726266600 | 19.87 | 0.84 | 4.41 | 19.34 | 19.96 | 19.2 | 18436 |
| 1726180200 | 19.03 | 0.1 | 0.53 | 19 | 19.2906 | 18.83 | 19793 |
| 1726093800 | 18.93 | -0.05 | -0.26 | 18.95 | 19.08 | 18.52 | 17076 |
| 1726007400 | 18.98 | 0.18 | 0.96 | 18.68 | 19.15 | 18.605 | 24354 |
| 1725921000 | 18.8 | 0.24 | 1.29 | 18.67 | 19.05 | 18.67 | 26860 |
| 1725661800 | 18.56 | -0.38 | -2.01 | 19 | 19.16 | 18.45 | 22554 |
| 1725575400 | 18.94 | -0.19 | -0.99 | 19.36 | 19.36 | 18.86 | 15691 |
| 1725489000 | 19.13 | -0.33 | -1.70 | 19.44 | 19.61 | 19.08 | 15102 |
| 1725402600 | 19.46 | -0.71 | -3.52 | 20.09 | 20.09 | 19.216 | 16107 |
| 1725057000 | 20.17 | 0.21 | 1.05 | 19.99 | 20.21 | 19.75 | 24542 |
| 1724970600 | 19.96 | 0.05 | 0.25 | 20.2 | 20.2 | 19.86 | 19914 |
| 1724884200 | 19.91 | -0.23 | -1.14 | 20.01 | 20.16 | 19.69 | 26635 |
| 1724797800 | 20.14 | -0.21 | -1.03 | 20.28 | 20.4 | 20 | 17121 |
| 1724711400 | 20.35 | 0.19 | 0.94 | 20.51 | 20.7 | 19.91 | 44938 |
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
