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 | -1.53 | -6.85176892073 | 22.33 | 22.35 | 20.64 | 381798 | 21.50573902 | SP |
| 4 | -2.77 | -11.7522274077 | 23.57 | 24.35 | 20.64 | 351628 | 22.4947845 | SP |
| 12 | -3.9 | -15.7894736842 | 24.7 | 26.0699 | 20.64 | 308580 | 23.85225945 | SP |
| 26 | -5.5 | -20.9125475285 | 26.3 | 30.42 | 20.64 | 303116 | 25.39487008 | SP |
| 52 | -1.1 | -5.02283105023 | 21.9 | 30.42 | 20.64 | 253980 | 24.68008314 | SP |
| 156 | 1.56 | 8.10810810811 | 19.24 | 30.42 | 17.69 | 118201 | 23.4519779 | SP |
| 260 | 0.45 | 2.2113022113 | 20.35 | 30.42 | 17.37 | 77929 | 23.11863818 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 20.8 | -0.72 | -3.35 | 20.88 | 21.1599 | 20.64 | 501021 |
| 1782253800 | 21.52 | -0.43 | -1.96 | 21.6 | 21.7 | 21.51 | 296034 |
| 1782167400 | 21.95 | -0.14 | -0.63 | 21.98 | 22.06 | 21.83 | 551579 |
| 1781821800 | 22.09 | -0.11 | -0.50 | 22.33 | 22.35 | 21.99 | 178556 |
| 1781735400 | 22.2 | -0.43 | -1.90 | 22.65 | 22.89 | 22.07 | 247286 |
| 1781649000 | 22.63 | -0.01 | -0.04 | 22.74 | 22.74 | 22.55 | 343701 |
| 1781562600 | 22.64 | 0.64 | 2.91 | 22.83 | 22.8599 | 22.56 | 334288 |
| 1781303400 | 22 | -0.05 | -0.23 | 22.08 | 22.15 | 21.8501 | 186774 |
| 1781217000 | 22.05 | 0.72 | 3.38 | 21.36 | 22.07 | 21.2 | 343334 |
| 1781130600 | 21.33 | -0.93 | -4.18 | 21.78 | 21.89 | 21.33 | 401104 |
| 1781044200 | 22.26 | -0.38 | -1.68 | 22.69 | 22.735 | 22.17 | 313049 |
| 1780957800 | 22.64 | 0.05 | 0.22 | 22.7 | 22.7303 | 22.5201 | 433601 |
| 1780698600 | 22.59 | -0.77 | -3.30 | 23.11 | 23.11 | 22.53 | 366515 |
| 1780612200 | 23.36 | 0.19 | 0.82 | 23.37 | 23.5 | 23.21 | 225953 |
| 1780525800 | 23.17 | -0.19 | -0.81 | 23.25 | 23.25 | 23.09 | 265432 |
| 1780439400 | 23.36 | 0.1 | 0.43 | 23.3 | 23.59 | 23.3 | 309830 |
| 1780353000 | 23.26 | -0.76 | -3.16 | 23.56 | 23.68 | 23.16 | 718944 |
| 1780093800 | 24.02 | 0.13 | 0.54 | 23.965 | 24.35 | 23.945 | 438670 |
| 1780007400 | 23.89 | 0.32 | 1.36 | 23.57 | 23.94 | 23.4 | 225264 |
| 1779921000 | 23.57 | -0.25 | -1.05 | 23.44 | 23.6273 | 23.37 | 528157 |
| 1779834600 | 23.82 | -0.03 | -0.13 | 23.99 | 23.99 | 23.7713 | 292751 |
| 1779489000 | 23.85 | -0.2 | -0.83 | 24 | 24 | 23.78 | 203383 |
| 1779402600 | 24.05 | 0.02 | 0.08 | 23.9 | 24.12 | 23.75 | 226162 |
| 1779316200 | 24.03 | 0.27 | 1.14 | 23.68 | 24.0541 | 23.65 | 348069 |
| 1779229800 | 23.76 | -0.35 | -1.45 | 23.87 | 23.9 | 23.65 | 196535 |
| 1779143400 | 24.11 | 0.03 | 0.12 | 24.02 | 24.1999 | 23.97 | 187136 |
| 1778884200 | 24.08 | -0.51 | -2.07 | 24.21 | 24.21 | 23.88 | 273467 |
| 1778797800 | 24.59 | -0.13 | -0.53 | 24.73 | 24.78 | 24.55 | 196467 |
| 1778711400 | 24.72 | -0.11 | -0.44 | 24.74 | 24.7999 | 24.6001 | 164217 |
| 1778625000 | 24.83 | -0.04 | -0.14 | 24.77 | 24.83 | 24.41 | 139926 |
| 1778538600 | 24.865 | -0.04 | -0.14 | 24.82 | 24.945 | 24.77 | 216988 |
| 1778279400 | 24.9 | 0.22 | 0.89 | 24.91 | 24.96 | 24.72 | 132155 |
| 1778193000 | 24.68 | -0.08 | -0.32 | 25 | 25.02 | 24.67 | 222817 |
| 1778106600 | 24.76 | 0.73 | 3.04 | 24.72 | 24.83 | 24.645 | 489494 |
| 1778020200 | 24.03 | 0.11 | 0.46 | 24.04 | 24.2191 | 24.021572 | 190370 |
| 1777933800 | 23.92 | -0.41 | -1.69 | 24.13 | 24.2 | 23.79 | 470963 |
| 1777674600 | 24.33 | -0.47 | -1.90 | 24.31 | 24.55 | 24.2 | 1365523 |
| 1777588200 | 24.8 | 0.35 | 1.43 | 24.75 | 24.8983 | 24.72 | 225122 |
| 1777501800 | 24.45 | -0.29 | -1.17 | 24.46 | 24.5397 | 24.2 | 505847 |
| 1777415400 | 24.74 | -0.4 | -1.59 | 24.81 | 25.025 | 24.44 | 233373 |
| 1777329000 | 25.14 | -0.18 | -0.71 | 25.33 | 25.35 | 25.03 | 238764 |
| 1777069800 | 25.32 | 0.26 | 1.04 | 25.22 | 25.3799 | 25.102 | 148133 |
| 1776983400 | 25.06 | -0.34 | -1.34 | 25.38 | 25.39 | 25 | 326559 |
| 1776897000 | 25.4 | 0.27 | 1.07 | 25.57 | 25.57 | 25.24 | 230854 |
| 1776810600 | 25.13 | -0.65 | -2.52 | 25.68 | 25.68 | 25.0312 | 240697 |
| 1776724200 | 25.78 | -0.18 | -0.69 | 25.77 | 25.89 | 25.6001 | 254314 |
| 1776465000 | 25.96 | 0.31 | 1.21 | 25.98 | 26.0699 | 25.77 | 190737 |
| 1776378600 | 25.65 | -0.04 | -0.16 | 25.79 | 25.79 | 25.45 | 418699 |
| 1776292200 | 25.69 | -0.19 | -0.73 | 25.83 | 25.83 | 25.585 | 226304 |
| 1776205800 | 25.88 | 0.59 | 2.33 | 25.64 | 25.91 | 25.495 | 200081 |
| 1776119400 | 25.29 | -0.22 | -0.86 | 25.34 | 25.425 | 25.14 | 186555 |
| 1775860200 | 25.51 | 0.13 | 0.51 | 25.58 | 25.6498 | 25.42 | 116211 |
| 1775773800 | 25.38 | 0.18 | 0.71 | 25.41 | 25.66 | 25.3569 | 347224 |
| 1775687400 | 25.2 | 0.15 | 0.60 | 25.44 | 25.6 | 25.08 | 253656 |
| 1775601000 | 25.05 | 0.21 | 0.85 | 24.81 | 25.24 | 24.6856 | 191878 |
| 1775514600 | 24.84 | -0.14 | -0.56 | 25.01 | 25.0799 | 24.83 | 234598 |
| 1775169000 | 24.98 | -0.37 | -1.46 | 24.7 | 25.17 | 24.5201 | 293964 |
| 1775082600 | 25.35 | -0.18 | -0.71 | 25.29 | 25.5592 | 25.2172 | 320722 |
| 1774996200 | 25.53 | 0.91 | 3.70 | 24.82 | 25.62 | 24.82 | 495534 |
| 1774909800 | 24.62 | 0.03 | 0.12 | 24.76 | 24.91 | 24.49 | 349869 |
| 1774650600 | 24.59 | 0.79 | 3.32 | 24.13 | 24.77 | 24.03 | 152475 |
| 1774564200 | 23.8 | -1 | -4.03 | 24.28 | 24.35 | 23.737 | 216496 |
| 1774477800 | 24.8 | 0.77 | 3.20 | 25 | 25.06 | 24.49 | 287207 |
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.
