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 | 0.16 | 0.739371534196 | 21.64 | 22 | 21.625 | 33698 | 21.77870386 | SP |
| 4 | 0.17 | 0.78594544614 | 21.63 | 22 | 21.38 | 38029 | 21.64693253 | SP |
| 12 | 0.39 | 1.82157870154 | 21.41 | 22 | 21.2 | 30413 | 21.57107675 | SP |
| 26 | -0.64 | -2.85204991087 | 22.44 | 22.71 | 21.16 | 57471 | 21.88294964 | SP |
| 52 | -1.67 | -7.11546655305 | 23.47 | 24.9741 | 21.16 | 61310 | 22.58852304 | SP |
| 156 | -3.38 | -13.4233518666 | 25.18 | 25.71 | 20.9801 | 149614 | 23.84058788 | SP |
| 260 | -3.25 | -12.9740518962 | 25.05 | 27.17 | 20.9801 | 124398 | 23.85333944 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 21.71 | 0.04 | 0.18 | 21.72 | 21.79 | 21.71 | 27593 |
| 1781735400 | 21.67 | -0.02 | -0.09 | 21.86 | 21.86 | 21.625 | 16255 |
| 1781649000 | 21.69 | -0.14 | -0.64 | 22 | 22 | 21.69 | 7160 |
| 1781562600 | 21.83 | 0.15 | 0.72 | 21.64 | 21.95 | 21.64 | 83785 |
| 1781303400 | 21.675 | 0.04 | 0.16 | 21.63 | 21.7584 | 21.63 | 18019 |
| 1781217000 | 21.64 | 0.18 | 0.84 | 21.51 | 21.69 | 21.4701 | 62694 |
| 1781130600 | 21.46 | -0.03 | -0.14 | 21.48 | 21.53 | 21.44 | 71506 |
| 1781044200 | 21.49 | 0.03 | 0.14 | 21.5 | 21.5273 | 21.4301 | 43554 |
| 1780957800 | 21.46 | -0.03 | -0.12 | 21.38 | 21.51 | 21.38 | 33226 |
| 1780698600 | 21.485 | -0.17 | -0.76 | 21.76 | 21.76 | 21.47 | 17706 |
| 1780612200 | 21.65 | -0.04 | -0.18 | 21.47 | 21.68 | 21.47 | 25425 |
| 1780525800 | 21.69 | -0.07 | -0.32 | 21.92 | 21.92 | 21.63 | 54778 |
| 1780439400 | 21.76 | 0.04 | 0.18 | 21.58 | 21.76 | 21.58 | 42749 |
| 1780353000 | 21.7212 | 0.02 | 0.10 | 21.57 | 21.755 | 21.57 | 50315 |
| 1780093800 | 21.7 | -0.01 | -0.05 | 21.65 | 21.76 | 21.65 | 11177 |
| 1780007400 | 21.71 | 0.09 | 0.42 | 21.79 | 21.79 | 21.635 | 33778 |
| 1779921000 | 21.62 | 0 | 0.00 | 21.49 | 21.655 | 21.49 | 65639 |
| 1779834600 | 21.62 | -0.06 | -0.28 | 21.63 | 21.67 | 21.45 | 19158 |
| 1779489000 | 21.6808 | -0.01 | -0.04 | 21.7 | 21.755 | 21.66 | 44386 |
| 1779402600 | 21.69 | 0.04 | 0.18 | 21.56 | 21.69 | 21.56 | 45603 |
| 1779316200 | 21.65 | 0.11 | 0.51 | 21.41 | 21.68 | 21.41 | 34867 |
| 1779229800 | 21.54 | -0.08 | -0.35 | 21.47 | 21.575 | 21.47 | 74646 |
| 1779143400 | 21.615 | -0.08 | -0.35 | 21.69 | 21.69 | 21.58 | 17411 |
| 1778884200 | 21.69 | -0.03 | -0.14 | 21.8 | 21.8 | 21.64 | 12975 |
| 1778797800 | 21.72 | 0.09 | 0.42 | 21.64 | 21.77 | 21.64 | 12459 |
| 1778711400 | 21.63 | 0.05 | 0.23 | 21.59 | 21.7 | 21.5872 | 20521 |
| 1778625000 | 21.58 | -0.07 | -0.32 | 21.52 | 21.61 | 21.52 | 16771 |
| 1778538600 | 21.6499 | 0.06 | 0.29 | 21.49 | 21.65 | 21.49 | 69764 |
| 1778279400 | 21.5867 | 0.05 | 0.22 | 21.58 | 21.6699 | 21.56 | 10704 |
| 1778193000 | 21.54 | -0.03 | -0.14 | 21.57 | 21.5999 | 21.54 | 9583 |
| 1778106600 | 21.5695 | 0.07 | 0.32 | 21.51 | 21.57 | 21.5 | 14145 |
| 1778020200 | 21.5 | 0.06 | 0.28 | 21.44 | 21.5201 | 21.44 | 8463 |
| 1777933800 | 21.44 | -0.03 | -0.14 | 21.53 | 21.53 | 21.43 | 19401 |
| 1777674600 | 21.4696 | 0.01 | 0.03 | 21.42 | 21.54 | 21.42 | 15764 |
| 1777588200 | 21.4632 | 0.01 | 0.06 | 21.45 | 21.48 | 21.43 | 13097 |
| 1777501800 | 21.4505 | 0.16 | 0.75 | 21.48 | 21.48 | 21.4101 | 16468 |
| 1777415400 | 21.29 | -0.14 | -0.66 | 21.48 | 21.5 | 21.29 | 10822 |
| 1777329000 | 21.4309 | -0.15 | -0.68 | 21.2 | 21.49 | 21.2 | 51471 |
| 1777069800 | 21.5786 | 0.05 | 0.24 | 21.67 | 21.67 | 21.53 | 16856 |
| 1776983400 | 21.5264 | -0.02 | -0.11 | 21.47 | 21.58 | 21.47 | 20466 |
| 1776897000 | 21.55 | 0.01 | 0.05 | 21.5 | 21.58 | 21.5 | 31925 |
| 1776810600 | 21.5401 | -0.01 | -0.07 | 21.52 | 21.58 | 21.51 | 7008 |
| 1776724200 | 21.555 | 0.02 | 0.12 | 21.57 | 21.5799 | 21.5301 | 50575 |
| 1776465000 | 21.53 | 0 | 0.00 | 21.58 | 21.58 | 21.5 | 15377 |
| 1776378600 | 21.53 | -0.01 | -0.05 | 21.58 | 21.6099 | 21.5 | 42475 |
| 1776292200 | 21.54 | 0.03 | 0.14 | 21.4 | 21.56 | 21.4 | 18335 |
| 1776205800 | 21.5099 | -0.01 | -0.05 | 21.46 | 21.5396 | 21.46 | 15006 |
| 1776119400 | 21.52 | 0.09 | 0.40 | 21.4 | 21.52 | 21.4 | 18182 |
| 1775860200 | 21.435 | -0.04 | -0.21 | 21.57 | 21.57 | 21.39 | 67883 |
| 1775773800 | 21.4799 | -0.06 | -0.28 | 21.45 | 21.525 | 21.45 | 53102 |
| 1775687400 | 21.54 | 0.17 | 0.80 | 21.58 | 21.58 | 21.4712 | 13732 |
| 1775601000 | 21.37 | -0.02 | -0.09 | 21.45 | 21.45 | 21.36 | 18663 |
| 1775514600 | 21.39 | 0.03 | 0.12 | 21.24 | 21.39 | 21.24 | 16178 |
| 1775169000 | 21.365 | 0.01 | 0.07 | 21.29 | 21.3974 | 21.29 | 5612 |
| 1775082600 | 21.35 | 0.01 | 0.05 | 21.46 | 21.46 | 21.32 | 21260 |
| 1774996200 | 21.34 | -0.03 | -0.12 | 21.28 | 21.4 | 21.28 | 31269 |
| 1774909800 | 21.365 | 0.02 | 0.12 | 21.41 | 21.41 | 21.3335 | 65826 |
| 1774650600 | 21.34 | 0.01 | 0.05 | 21.29 | 21.4 | 21.29 | 44927 |
| 1774564200 | 21.33 | -0.11 | -0.51 | 21.27 | 21.36 | 21.16 | 36633 |
| 1774477800 | 21.44 | 0 | 0.00 | 21.53 | 21.53 | 21.4201 | 9523 |
| 1774391400 | 21.44 | -0.01 | -0.05 | 21.39 | 21.4828 | 21.39 | 14241 |
| 1774305000 | 21.45 | -0.04 | -0.19 | 21.46 | 21.52 | 21.43 | 31105 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
