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 | 0.04 | 0.165220983065 | 24.21 | 24.25 | 24.1601 | 277106 | 24.21047672 | SP |
| 4 | 0.11 | 0.455675227838 | 24.14 | 24.25 | 24.02 | 174492 | 24.16429726 | SP |
| 12 | 0.35 | 1.46443514644 | 23.9 | 24.25 | 23.87 | 185520 | 24.0771045 | SP |
| 26 | 0.23 | 0.957535387177 | 24.02 | 24.58 | 23.81 | 202341 | 24.13503427 | SP |
| 52 | 0.8 | 3.41151385928 | 23.45 | 24.58 | 23.26 | 155687 | 24.03037154 | SP |
| 156 | 0.7789 | 3.31854919454 | 23.4711 | 24.58 | 22.19 | 62531 | 23.93531671 | SP |
| 260 | -1.36 | -5.31042561499 | 25.61 | 25.84 | 22.19 | 42648 | 23.87578787 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 24.25 | 0.02 | 0.08 | 24.22 | 24.25 | 24.205 | 286155 |
| 1782340200 | 24.23 | 0.04 | 0.17 | 24.24 | 24.24 | 24.2 | 188814 |
| 1782253800 | 24.19 | 0.01 | 0.02 | 24.2 | 24.2 | 24.175 | 228451 |
| 1782167400 | 24.185 | -0.02 | -0.06 | 24.21 | 24.21 | 24.1601 | 405002 |
| 1781821800 | 24.2 | 0.08 | 0.33 | 24.19 | 24.2 | 24.17 | 214827 |
| 1781735400 | 24.12 | -0.04 | -0.17 | 24.17 | 24.17 | 24.1 | 137757 |
| 1781649000 | 24.16 | 0.01 | 0.04 | 24.19 | 24.19 | 24.15 | 95296 |
| 1781562600 | 24.15 | 0.04 | 0.17 | 24.14 | 24.17 | 24.14 | 389377 |
| 1781303400 | 24.11 | -0.03 | -0.12 | 24.12 | 24.13 | 24.07 | 125805 |
| 1781217000 | 24.14 | 0.02 | 0.08 | 24.12 | 24.155 | 24.095 | 128508 |
| 1781130600 | 24.12 | -0.04 | -0.17 | 24.18 | 24.18 | 24.105 | 142388 |
| 1781044200 | 24.16 | 0.03 | 0.12 | 24.16 | 24.16 | 24.135 | 128735 |
| 1780957800 | 24.13 | 0.01 | 0.04 | 24.13 | 24.15 | 24.12 | 124444 |
| 1780698600 | 24.12 | -0.03 | -0.12 | 24.11 | 24.12 | 24.09 | 85769 |
| 1780612200 | 24.15 | 0.02 | 0.08 | 24.15 | 24.16 | 24.1299 | 152319 |
| 1780525800 | 24.13 | 0 | 0.00 | 24.14 | 24.14 | 24.1 | 109615 |
| 1780439400 | 24.13 | 0.04 | 0.17 | 24.13 | 24.14 | 24.115 | 111292 |
| 1780353000 | 24.09 | -0.05 | -0.21 | 24.03 | 24.09 | 24.02 | 116108 |
| 1780093800 | 24.14 | 0.06 | 0.25 | 24.14 | 24.14 | 24.105 | 144683 |
| 1780007400 | 24.08 | 0.05 | 0.21 | 24.04 | 24.09 | 24.03 | 158777 |
| 1779921000 | 24.03 | 0.03 | 0.13 | 24.04 | 24.04 | 24.02 | 158930 |
| 1779834600 | 24 | 0.08 | 0.33 | 23.98 | 24.02 | 23.98 | 211140 |
| 1779489000 | 23.92 | -0.01 | -0.04 | 23.95 | 23.95 | 23.92 | 98855 |
| 1779402600 | 23.93 | 0.03 | 0.13 | 23.87 | 23.93 | 23.87 | 320401 |
| 1779316200 | 23.9 | -0.01 | -0.04 | 23.93 | 23.93 | 23.88 | 875324 |
| 1779229800 | 23.91 | -0.07 | -0.29 | 24 | 24 | 23.875 | 290740 |
| 1779143400 | 23.98 | 0.04 | 0.17 | 23.94 | 23.98 | 23.94 | 446204 |
| 1778884200 | 23.94 | -0.1 | -0.42 | 23.98 | 23.98 | 23.9001 | 170992 |
| 1778797800 | 24.04 | -0.01 | -0.04 | 24.1 | 24.1 | 24.03 | 81400 |
| 1778711400 | 24.05 | -0.01 | -0.04 | 24.09 | 24.09 | 24.03 | 155193 |
| 1778625000 | 24.06 | -0.05 | -0.21 | 24.08 | 24.095 | 24.05 | 137964 |
| 1778538600 | 24.11 | -0.01 | -0.04 | 24.14 | 24.14 | 24.1 | 67912 |
| 1778279400 | 24.12 | 0.01 | 0.04 | 24.14 | 24.14 | 24.105 | 71685 |
| 1778193000 | 24.11 | 0.01 | 0.04 | 24.13 | 24.13 | 24.1 | 98587 |
| 1778106600 | 24.1 | 0.03 | 0.12 | 24.15 | 24.15 | 24.083596 | 215520 |
| 1778020200 | 24.07 | 0.01 | 0.04 | 24.08 | 24.08 | 24.045 | 207702 |
| 1777933800 | 24.06 | -0.01 | -0.04 | 24.13 | 24.13 | 24.035 | 174016 |
| 1777674600 | 24.07 | -0.06 | -0.25 | 24.11 | 24.12 | 24.05 | 307551 |
| 1777588200 | 24.13 | -0.01 | -0.04 | 24.14 | 24.14 | 24.11 | 80367 |
| 1777501800 | 24.14 | -0.02 | -0.08 | 24.13 | 24.15 | 24.09 | 201884 |
| 1777415400 | 24.16 | -0.01 | -0.04 | 24.17 | 24.17 | 24.13 | 81776 |
| 1777329000 | 24.17 | -0.01 | -0.04 | 24.2 | 24.2 | 24.155 | 82311 |
| 1777069800 | 24.18 | 0.02 | 0.08 | 24.2 | 24.2 | 24.155 | 123613 |
| 1776983400 | 24.16 | -0.01 | -0.04 | 24.2 | 24.2 | 24.14 | 140842 |
| 1776897000 | 24.17 | 0.01 | 0.04 | 24.21 | 24.21 | 24.161 | 97467 |
| 1776810600 | 24.16 | 0.01 | 0.04 | 24.19 | 24.19 | 24.12 | 115837 |
| 1776724200 | 24.15 | -0.01 | -0.04 | 24.13 | 24.17 | 24.13 | 97491 |
| 1776465000 | 24.16 | 0.05 | 0.23 | 24.14 | 24.17 | 24.13 | 149715 |
| 1776378600 | 24.105 | 0.02 | 0.06 | 24.1 | 24.11 | 24.08 | 148452 |
| 1776292200 | 24.09 | -0.02 | -0.08 | 24.08 | 24.1 | 24.075 | 153600 |
| 1776205800 | 24.11 | -0.01 | -0.04 | 24.09 | 24.12 | 24.09 | 249605 |
| 1776119400 | 24.12 | 0.01 | 0.04 | 24.11 | 24.12 | 24.075 | 168450 |
| 1775860200 | 24.11 | 0.03 | 0.12 | 24.12 | 24.2 | 24.07 | 115119 |
| 1775773800 | 24.08 | 0.02 | 0.08 | 24.06 | 24.09 | 24.0503 | 90392 |
| 1775687400 | 24.06 | 0.07 | 0.29 | 24.13 | 24.13 | 24.02 | 469840 |
| 1775601000 | 23.99 | 0.01 | 0.04 | 24 | 24.08 | 23.945 | 158174 |
| 1775514600 | 23.98 | 0.02 | 0.08 | 23.9 | 23.98 | 23.9 | 285495 |
| 1775169000 | 23.96 | 0.04 | 0.17 | 23.91 | 23.96 | 23.895 | 129254 |
| 1775082600 | 23.92 | 0.01 | 0.04 | 23.92 | 23.92 | 23.895 | 46123 |
| 1774996200 | 23.91 | 0.05 | 0.21 | 23.91 | 23.95 | 23.9 | 211496 |
| 1774909800 | 23.86 | 0 | 0.00 | 23.87 | 23.91 | 23.86 | 1787462 |
| 1774650600 | 23.86 | -0.01 | -0.04 | 23.86 | 23.87 | 23.81 | 189932 |
| 1774564200 | 23.87 | -0.07 | -0.29 | 23.88 | 23.91 | 23.85 | 217826 |
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.
