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 | -0.1551 | -0.724427837459 | 21.41 | 21.41 | 21.2 | 7860 | 21.22474925 | SP |
| 4 | 0.0499 | 0.235321858052 | 21.205 | 21.5087 | 21.1909 | 3391 | 21.28261623 | SP |
| 12 | 0.0549 | 0.258962264151 | 21.2 | 21.5087 | 20.8 | 4080 | 21.14576045 | SP |
| 26 | -0.785 | -3.56172214937 | 22.0399 | 22.22 | 20.8 | 5176 | 21.51501184 | SP |
| 52 | 0.1184 | 0.560168429021 | 21.1365 | 22.22 | 20.53 | 3807 | 21.41075037 | SP |
| 156 | -1.3451 | -5.9517699115 | 22.6 | 22.8882 | 19.4603 | 2539 | 21.20822571 | SP |
| 260 | -3.7651 | -15.048361311 | 25.02 | 25.35 | 19.4603 | 2061 | 21.65308078 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 21.2549 | -0.01 | -0.02 | 21.26 | 21.26 | 21.2549 | 228 |
| 1741905000 | 21.26 | 0.04 | 0.20 | 21.2177 | 21.26 | 21.2177 | 401 |
| 1741818600 | 21.2177 | -0.07 | -0.32 | 21.285 | 21.285 | 21.2 | 37198 |
| 1741732200 | 21.285 | -0.1 | -0.48 | 21.3884 | 21.3884 | 21.285 | 1 |
| 1741645800 | 21.3884 | 0.08 | 0.37 | 21.39 | 21.3969 | 21.3663 | 1315 |
| 1741390200 | 21.31 | -0.02 | -0.09 | 21.41 | 21.41 | 21.31 | 385 |
| 1741303800 | 21.3301 | -0.05 | -0.23 | 21.3801 | 21.3801 | 21.3301 | 61 |
| 1741217400 | 21.3801 | -0.06 | -0.29 | 21.4428 | 21.4428 | 21.33 | 2391 |
| 1741131000 | 21.4428 | -0.04 | -0.18 | 21.481 | 21.481 | 21.42 | 4763 |
| 1741044600 | 21.481 | -0.03 | -0.13 | 21.431 | 21.481 | 21.431 | 4808 |
| 1740785400 | 21.5087 | 0.07 | 0.32 | 21.44 | 21.5087 | 21.44 | 74 |
| 1740699000 | 21.44 | -0.07 | -0.30 | 21.505 | 21.505 | 21.44 | 2307 |
| 1740612600 | 21.505 | 0.04 | 0.19 | 21.465 | 21.505 | 21.465 | 58 |
| 1740526200 | 21.465 | 0.11 | 0.54 | 21.35 | 21.465 | 21.35 | 1 |
| 1740439800 | 21.35 | 0.03 | 0.14 | 21.31 | 21.3539 | 21.29 | 4016 |
| 1740180600 | 21.32 | 0.08 | 0.38 | 21.26 | 21.3213 | 21.26 | 468 |
| 1740094200 | 21.24 | 0.02 | 0.09 | 21.24 | 21.24 | 21.22 | 1587 |
| 1740007800 | 21.22 | 0.03 | 0.14 | 21.1909 | 21.22 | 21.1909 | 83 |
| 1739921400 | 21.1909 | -0.08 | -0.37 | 21.25 | 21.25 | 21.1909 | 2907 |
| 1739575800 | 21.27 | 0.07 | 0.31 | 21.205 | 21.2886 | 21.205 | 1597 |
| 1739489400 | 21.205 | 0.14 | 0.66 | 21.065 | 21.205 | 21.065 | 10147 |
| 1739403000 | 21.065 | -0.09 | -0.43 | 21.155 | 21.155 | 21.02 | 315 |
| 1739316600 | 21.155 | 0.07 | 0.31 | 21.09 | 21.155 | 21.09 | 927 |
| 1739230200 | 21.09 | -0.1 | -0.45 | 21.21 | 21.21 | 21.09 | 3034 |
| 1738971000 | 21.185 | -0.06 | -0.28 | 21.245 | 21.245 | 21.185 | 329 |
| 1738884600 | 21.245 | -0.04 | -0.16 | 21.28 | 21.28 | 21.23 | 358 |
| 1738798200 | 21.28 | 0.13 | 0.59 | 21.155 | 21.3039 | 21.155 | 915 |
| 1738711800 | 21.155 | 0.05 | 0.24 | 21.06 | 21.155 | 21.06 | 2738 |
| 1738625400 | 21.105 | -0.04 | -0.21 | 21.11 | 21.14 | 21.09 | 3962 |
| 1738366200 | 21.1486 | -0.04 | -0.20 | 21.24 | 21.26 | 21.1 | 11298 |
| 1738279800 | 21.19 | -0.02 | -0.07 | 21.24 | 21.25 | 21.19 | 7561 |
| 1738193400 | 21.205 | -0.02 | -0.07 | 21.27 | 21.27 | 21.17 | 2017 |
| 1738107000 | 21.2203 | -0.01 | -0.02 | 21.2255 | 21.23 | 21.19 | 4639 |
| 1738020600 | 21.2255 | 0.11 | 0.52 | 21.1156 | 21.2255 | 21.1156 | 102 |
| 1737761400 | 21.1156 | 0.02 | 0.07 | 21.07 | 21.1156 | 21.07 | 597 |
| 1737675000 | 21.1002 | 0 | 0.00 | 21.1002 | 21.1002 | 21.1002 | 0 |
| 1737588600 | 21.1002 | -0.05 | -0.26 | 21.17 | 21.17 | 21.06 | 5891 |
| 1737502200 | 21.155 | 0.08 | 0.38 | 21.15 | 21.16 | 21.12 | 4728 |
| 1737156600 | 21.0751 | 0.03 | 0.15 | 21.1 | 21.1 | 21 | 4580 |
| 1737070200 | 21.0435 | 0.06 | 0.28 | 21.02 | 21.09 | 21.02 | 3368 |
| 1736983800 | 20.985 | 0.16 | 0.75 | 20.8284 | 21.035 | 20.8284 | 40134 |
| 1736897400 | 20.8284 | -0.01 | -0.05 | 20.82 | 20.8284 | 20.8 | 877 |
| 1736811000 | 20.8389 | -0.03 | -0.15 | 20.87 | 20.87 | 20.8301 | 2262 |
| 1736551800 | 20.87 | -0.11 | -0.52 | 20.98 | 20.98 | 20.87 | 879 |
| 1736379000 | 20.98 | 0.02 | 0.10 | 20.96 | 21.0062 | 20.96 | 865 |
| 1736292600 | 20.96 | -0.08 | -0.38 | 21.04 | 21.04 | 20.96 | 11 |
| 1736206200 | 21.04 | -0.04 | -0.19 | 21.08 | 21.09 | 21.04 | 10813 |
| 1735947000 | 21.08 | -0.02 | -0.09 | 21.11 | 21.11 | 21.08 | 1023 |
| 1735860600 | 21.1 | 0.01 | 0.02 | 21.095 | 21.1 | 21.095 | 271 |
| 1735687800 | 21.095 | -0.04 | -0.17 | 21.13 | 21.13 | 21.07 | 15396 |
| 1735601400 | 21.13 | 0.07 | 0.33 | 21.06 | 21.13 | 21.06 | 288 |
| 1735342200 | 21.06 | -0.15 | -0.68 | 21.1 | 21.1 | 21.06 | 559 |
| 1735255800 | 21.205 | 0.02 | 0.09 | 21.185 | 21.209 | 21.1564 | 5762 |
| 1735077840 | 21.185 | 0.03 | 0.14 | 21.155 | 21.185 | 21.1209 | 655 |
| 1734996600 | 21.155 | -0.04 | -0.21 | 21.1999 | 21.1999 | 21.1501 | 3509 |
| 1734737400 | 21.1999 | 0.06 | 0.31 | 21.2 | 21.24 | 21.1999 | 5066 |
| 1734651000 | 21.135 | -0.08 | -0.36 | 21.2124 | 21.2124 | 21.135 | 405 |
| 1734564600 | 21.2124 | -0.18 | -0.85 | 21.37 | 21.37 | 21.2124 | 1047 |
| 1734478200 | 21.395 | 0 | 0.02 | 21.38 | 21.42 | 21.38 | 2042 |
| 1734391800 | 21.39 | 0.02 | 0.09 | 21.37 | 21.408 | 21.37 | 185 |
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
