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 | -0.2 | -0.87489063867 | 22.86 | 22.9 | 22.67 | 40862 | 22.8095425 | SP |
| 4 | -0.26 | -1.13438045375 | 22.92 | 22.96 | 22.67 | 36361 | 22.83012941 | SP |
| 12 | -0.04 | -0.176211453744 | 22.7 | 23.16 | 22.64 | 50389 | 22.92602731 | SP |
| 26 | -0.4 | -1.73460537728 | 23.06 | 23.36 | 22.425 | 50263 | 22.97467139 | SP |
| 52 | 0.25 | 1.11557340473 | 22.41 | 23.56 | 22.41 | 45307 | 22.98922421 | SP |
| 156 | 1.59 | 7.54627432368 | 21.07 | 23.56 | 19.86 | 24074 | 22.71156666 | SP |
| 260 | -2.54 | -10.0793650794 | 25.2 | 25.43 | 19.86 | 18866 | 22.71344929 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 22.66 | -0.13 | -0.57 | 22.7 | 22.7 | 22.66 | 34682 |
| 1782426600 | 22.79 | -0.01 | -0.04 | 22.9 | 22.9 | 22.7701 | 28376 |
| 1782340200 | 22.7993 | -0.01 | -0.02 | 22.82 | 22.86 | 22.785 | 38795 |
| 1782253800 | 22.805 | -0.03 | -0.11 | 22.74 | 22.81 | 22.74 | 40706 |
| 1782167400 | 22.83 | -0.09 | -0.39 | 22.86 | 22.88 | 22.8201 | 55569 |
| 1781821800 | 22.92 | 0.07 | 0.31 | 22.94 | 22.94 | 22.8601 | 27508 |
| 1781735400 | 22.8488 | -0.05 | -0.22 | 22.92 | 22.92 | 22.83 | 24032 |
| 1781649000 | 22.9 | -0.02 | -0.07 | 22.92 | 22.92 | 22.89 | 35707 |
| 1781562600 | 22.915 | 0.07 | 0.33 | 22.96 | 22.96 | 22.896 | 21128 |
| 1781303400 | 22.84 | 0.04 | 0.20 | 22.8 | 22.84 | 22.8 | 61772 |
| 1781217000 | 22.7952 | 0.05 | 0.22 | 22.74 | 22.8 | 22.74 | 39906 |
| 1781130600 | 22.745 | -0.05 | -0.20 | 22.8 | 22.8 | 22.745 | 32254 |
| 1781044200 | 22.79 | 0.02 | 0.11 | 22.85 | 22.85 | 22.7401 | 59772 |
| 1780957800 | 22.765 | -0.04 | -0.15 | 22.83 | 22.83 | 22.76 | 19769 |
| 1780698600 | 22.8 | -0.06 | -0.26 | 22.85 | 22.85 | 22.795 | 52664 |
| 1780612200 | 22.86 | 0.06 | 0.26 | 22.84 | 22.9 | 22.84 | 49709 |
| 1780525800 | 22.8 | -0.09 | -0.39 | 22.83 | 22.87 | 22.8 | 21750 |
| 1780439400 | 22.89 | -0.01 | -0.04 | 22.9 | 22.9 | 22.86 | 24707 |
| 1780353000 | 22.9 | 0.04 | 0.17 | 22.87 | 22.9 | 22.85 | 23883 |
| 1780093800 | 22.86 | -0.06 | -0.26 | 22.92 | 22.93 | 22.86 | 32853 |
| 1780007400 | 22.92 | 0.02 | 0.09 | 22.91 | 22.95 | 22.86 | 178415 |
| 1779921000 | 22.9 | -0.02 | -0.09 | 22.86 | 22.9799 | 22.85 | 88653 |
| 1779834600 | 22.92 | 0.08 | 0.33 | 22.93 | 22.95 | 22.89 | 36090 |
| 1779489000 | 22.845 | 0.04 | 0.18 | 22.88 | 22.88 | 22.8201 | 23500 |
| 1779402600 | 22.804 | -0.03 | -0.15 | 22.84 | 22.84 | 22.77 | 32982 |
| 1779316200 | 22.8379 | 0.07 | 0.30 | 22.79 | 22.84 | 22.78 | 34903 |
| 1779229800 | 22.7702 | -0.07 | -0.31 | 22.8 | 22.84 | 22.75 | 80244 |
| 1779143400 | 22.84 | -0.05 | -0.21 | 22.92 | 22.92 | 22.82 | 42917 |
| 1778884200 | 22.888 | -0.09 | -0.38 | 22.95 | 22.95 | 22.88 | 157464 |
| 1778797800 | 22.975 | -0 | -0.00 | 23.02 | 23.02 | 22.95 | 190246 |
| 1778711400 | 22.9752 | -0 | -0.02 | 23.01 | 23.01 | 22.94 | 47696 |
| 1778625000 | 22.98 | -0.01 | -0.04 | 23.01 | 23.01 | 22.945 | 60057 |
| 1778538600 | 22.99 | 0.04 | 0.15 | 22.98 | 23.01 | 22.96 | 57832 |
| 1778279400 | 22.955 | 0.01 | 0.07 | 23.05 | 23.05 | 22.95 | 32934 |
| 1778193000 | 22.94 | -0.05 | -0.22 | 23.04 | 23.04 | 22.9302 | 45697 |
| 1778106600 | 22.99 | 0.06 | 0.26 | 22.98 | 23 | 22.95 | 57998 |
| 1778020200 | 22.93 | 0.03 | 0.13 | 22.97 | 22.97 | 22.91 | 83186 |
| 1777933800 | 22.9 | -0.08 | -0.35 | 22.93 | 22.97 | 22.89 | 30155 |
| 1777674600 | 22.98 | 0.05 | 0.24 | 22.98 | 22.98 | 22.94 | 18921 |
| 1777588200 | 22.9252 | 0.04 | 0.15 | 22.97 | 22.97 | 22.87 | 44762 |
| 1777501800 | 22.89 | -0.04 | -0.17 | 22.92 | 22.92 | 22.875 | 39231 |
| 1777415400 | 22.93 | -0.2 | -0.84 | 22.99 | 22.99 | 22.92 | 49158 |
| 1777329000 | 23.125 | -0.03 | -0.11 | 23.11 | 23.15 | 23.1 | 89192 |
| 1777069800 | 23.15 | 0 | 0.00 | 23.14 | 23.15 | 23.1093 | 23247 |
| 1776983400 | 23.15 | 0.01 | 0.04 | 23.13 | 23.16 | 23.1 | 26477 |
| 1776897000 | 23.14 | 0.05 | 0.22 | 23.12 | 23.16 | 23.06 | 72928 |
| 1776810600 | 23.09 | -0.03 | -0.11 | 23.14 | 23.14 | 23.07 | 41819 |
| 1776724200 | 23.1153 | -0.01 | -0.04 | 23.09 | 23.13 | 23.09 | 33629 |
| 1776465000 | 23.125 | 0.07 | 0.30 | 23.14 | 23.14 | 23.08 | 35008 |
| 1776378600 | 23.055 | -0.01 | -0.04 | 23.11 | 23.11 | 23.03 | 44982 |
| 1776292200 | 23.065 | 0.03 | 0.11 | 23.13 | 23.13 | 23.01 | 21122 |
| 1776205800 | 23.04 | 0.01 | 0.04 | 23.12 | 23.12 | 22.9701 | 70333 |
| 1776119400 | 23.031 | 0.08 | 0.33 | 23 | 23.031 | 22.91 | 38510 |
| 1775860200 | 22.955 | -0.01 | -0.06 | 23 | 23 | 22.86 | 143593 |
| 1775773800 | 22.9687 | 0.13 | 0.56 | 22.91 | 23 | 22.8 | 28332 |
| 1775687400 | 22.84 | 0.12 | 0.54 | 22.92 | 22.94 | 22.84 | 27709 |
| 1775601000 | 22.718 | -0 | -0.01 | 22.66 | 22.73 | 22.64 | 22267 |
| 1775514600 | 22.72 | 0.04 | 0.19 | 22.7 | 22.73 | 22.647 | 29130 |
| 1775169000 | 22.6779 | 0.05 | 0.21 | 22.56 | 22.69 | 22.56 | 30138 |
| 1775082600 | 22.63 | 0.05 | 0.22 | 22.59 | 22.67 | 22.59 | 50470 |
| 1774996200 | 22.58 | 0.06 | 0.27 | 22.65 | 22.65 | 22.54 | 46455 |
| 1774909800 | 22.52 | 0.04 | 0.18 | 22.57 | 22.57 | 22.49 | 33208 |
| 1774650600 | 22.48 | -0.18 | -0.78 | 22.58 | 22.58 | 22.425 | 27885 |
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.
