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 | -0.22 | -1.02040816327 | 21.56 | 21.75 | 21.32 | 324563 | 21.45861149 | SP |
| 4 | -0.03 | -0.140383715489 | 21.37 | 21.75 | 21.09 | 215762 | 21.40255322 | SP |
| 12 | -0.33 | -1.52284263959 | 21.67 | 21.94 | 20.8301 | 176342 | 21.42805991 | SP |
| 26 | -0.51 | -2.33409610984 | 21.85 | 23.5882 | 20.45 | 199744 | 21.65466126 | SP |
| 52 | 0.04 | 0.18779342723 | 21.3 | 23.5882 | 20.45 | 198068 | 21.66265166 | SP |
| 156 | -1.03 | -4.60438086723 | 22.37 | 23.6446 | 19.32 | 210187 | 21.42144103 | SP |
| 260 | -6.68 | -23.8401142041 | 28.02 | 29 | 19.32 | 135362 | 21.55296893 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 21.34 | -0.02 | -0.09 | 21.36 | 21.9999 | 21.3 | 89182 |
| 1782945000 | 21.36 | -0.04 | -0.19 | 21.36 | 21.42 | 21.32 | 312101 |
| 1782858600 | 21.4 | -0.25 | -1.15 | 21.58 | 21.68 | 21.4 | 710874 |
| 1782772200 | 21.65 | 0.07 | 0.32 | 21.66 | 21.67 | 21.55 | 118395 |
| 1782513000 | 21.58 | 0.04 | 0.19 | 21.59 | 21.655 | 21.5 | 264967 |
| 1782426600 | 21.54 | -0.09 | -0.42 | 21.56 | 21.75 | 21.5301 | 216477 |
| 1782340200 | 21.63 | 0.17 | 0.79 | 21.57 | 21.64 | 21.55 | 143205 |
| 1782253800 | 21.46 | 0.09 | 0.42 | 21.4 | 21.49 | 21.26 | 113924 |
| 1782167400 | 21.37 | -0.09 | -0.42 | 21.41 | 21.4666 | 21.35 | 136369 |
| 1781821800 | 21.46 | 0.07 | 0.35 | 21.5 | 21.65 | 21.46 | 233486 |
| 1781735400 | 21.385 | -0.13 | -0.58 | 21.51 | 21.58 | 21.3605 | 356213 |
| 1781649000 | 21.51 | 0.12 | 0.56 | 21.45 | 21.5386 | 21.3857 | 223784 |
| 1781562600 | 21.39 | 0.02 | 0.09 | 21.45 | 21.5 | 21.38 | 119903 |
| 1781303400 | 21.37 | -0.09 | -0.42 | 21.39 | 21.5 | 21.21 | 211409 |
| 1781217000 | 21.46 | 0.22 | 1.03 | 21.26 | 21.465 | 21.245 | 89221 |
| 1781130600 | 21.2411 | -0.05 | -0.23 | 21.27 | 21.3599 | 21.2006 | 116934 |
| 1781044200 | 21.29 | 0.11 | 0.54 | 21.23 | 21.3099 | 21.1505 | 196311 |
| 1780957800 | 21.175 | 0 | 0.02 | 21.3 | 21.5 | 21.12 | 118892 |
| 1780698600 | 21.17 | -0.15 | -0.70 | 21.24 | 21.33 | 21.09 | 340919 |
| 1780612200 | 21.32 | 0 | 0.02 | 21.37 | 21.53 | 21.32 | 76091 |
| 1780525800 | 21.315 | -0.13 | -0.58 | 21.35 | 21.47 | 21.25 | 597074 |
| 1780439400 | 21.44 | -0.03 | -0.14 | 21.48 | 21.48 | 21.34 | 101268 |
| 1780353000 | 21.47 | -0.03 | -0.14 | 21.35 | 21.5 | 21.2501 | 113777 |
| 1780093800 | 21.5 | 0 | 0.00 | 21.46 | 21.54 | 21.37 | 105891 |
| 1780007400 | 21.5 | 0.12 | 0.56 | 21.36 | 21.56 | 21.32 | 360221 |
| 1779921000 | 21.38 | 0.05 | 0.23 | 21.31 | 21.39 | 21.29 | 101140 |
| 1779834600 | 21.33 | 0.19 | 0.90 | 21.29 | 21.37 | 21.24 | 320893 |
| 1779489000 | 21.14 | -0.03 | -0.14 | 21.24 | 21.28 | 21.024887 | 161764 |
| 1779402600 | 21.17 | -0.03 | -0.14 | 21.04 | 21.19 | 20.95 | 275641 |
| 1779316200 | 21.2 | 0.19 | 0.90 | 21.01 | 21.2183 | 20.95 | 112961 |
| 1779229800 | 21.01 | -0.15 | -0.71 | 21 | 21.11 | 20.8301 | 256950 |
| 1779143400 | 21.16 | 0.07 | 0.33 | 21.15 | 21.2196 | 21.0805 | 358190 |
| 1778884200 | 21.09 | -0.32 | -1.49 | 21.19 | 21.2619 | 21.09 | 164319 |
| 1778797800 | 21.41 | 0.03 | 0.14 | 21.48 | 21.49 | 21.3601 | 90986 |
| 1778711400 | 21.38 | -0.04 | -0.19 | 21.42 | 21.56 | 20.93 | 269662 |
| 1778625000 | 21.42 | -0.13 | -0.60 | 21.5 | 21.5 | 21.37 | 93430 |
| 1778538600 | 21.55 | -0.05 | -0.23 | 21.62 | 21.6515 | 21.52 | 116217 |
| 1778279400 | 21.6 | 0.05 | 0.23 | 21.71 | 21.72 | 21.56 | 70549 |
| 1778193000 | 21.55 | -0.11 | -0.51 | 21.74 | 21.74 | 21.48 | 78721 |
| 1778106600 | 21.66 | 0.19 | 0.88 | 21.63 | 21.69 | 21.5401 | 66856 |
| 1778020200 | 21.47 | 0.08 | 0.37 | 21.46 | 21.53 | 21.4 | 95965 |
| 1777933800 | 21.39 | -0.21 | -0.97 | 21.5 | 21.64 | 21.07 | 202197 |
| 1777674600 | 21.6 | 0.09 | 0.42 | 21.53 | 21.65 | 21.53 | 157714 |
| 1777588200 | 21.51 | 0 | 0.00 | 21.54 | 21.69 | 21.2948 | 133524 |
| 1777501800 | 21.51 | -0.12 | -0.55 | 21.59 | 21.625 | 21.3801 | 78167 |
| 1777415400 | 21.63 | -0.04 | -0.18 | 21.67 | 21.7099 | 21.5 | 168691 |
| 1777329000 | 21.67 | -0.07 | -0.32 | 21.72 | 21.7485 | 21.6101 | 121151 |
| 1777069800 | 21.74 | 0.07 | 0.32 | 21.67 | 21.76 | 21.635 | 146541 |
| 1776983400 | 21.67 | -0.03 | -0.14 | 21.76 | 21.7803 | 21.6005 | 80107 |
| 1776897000 | 21.7 | -0.01 | -0.05 | 21.76 | 21.8399 | 21.61 | 91033 |
| 1776810600 | 21.71 | -0.23 | -1.05 | 21.76 | 21.77 | 21.645 | 108876 |
| 1776724200 | 21.94 | 0.08 | 0.37 | 21.89 | 21.94 | 21.8011 | 127565 |
| 1776465000 | 21.86 | 0.15 | 0.69 | 21.84 | 21.9052 | 21.7819 | 81455 |
| 1776378600 | 21.71 | -0.07 | -0.32 | 21.8 | 21.8 | 21.61 | 125784 |
| 1776292200 | 21.78 | -0.01 | -0.05 | 21.79 | 21.79 | 21.68 | 144577 |
| 1776205800 | 21.79 | 0.09 | 0.41 | 21.69 | 21.81 | 21.68 | 112045 |
| 1776119400 | 21.7 | 0.09 | 0.42 | 21.61 | 21.72 | 21.56 | 121966 |
| 1775860200 | 21.61 | -0.08 | -0.37 | 21.67 | 21.67 | 21.56 | 76837 |
| 1775773800 | 21.69 | -0.01 | -0.05 | 21.67 | 21.77 | 21.6 | 137664 |
| 1775687400 | 21.7 | 0.14 | 0.65 | 21.74 | 21.7695 | 21.63 | 303277 |
| 1775601000 | 21.56 | -0.03 | -0.14 | 21.55 | 21.6148 | 21.42 | 427482 |
| 1775514600 | 21.59 | 0.02 | 0.09 | 21.53 | 21.85 | 20.45 | 139472 |
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.
