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 | -0.1475 | -0.660916321273 | 22.3175 | 22.3175 | 22.1698 | 981 | 22.20531279 | SP |
| 4 | -1.02 | -4.39844760673 | 23.19 | 23.19 | 22 | 3548 | 22.24938718 | SP |
| 12 | -0.16 | -0.716524854456 | 22.33 | 23.19 | 21.6901 | 4006 | 22.1235256 | SP |
| 26 | -0.27 | -1.20320855615 | 22.44 | 23.19 | 21.6901 | 4485 | 22.22644834 | SP |
| 52 | -0.26 | -1.15916183683 | 22.43 | 23.6 | 20.57 | 4076 | 22.21685186 | SP |
| 156 | -1.6149 | -6.78960180619 | 23.7849 | 23.7849 | 20.39 | 3843 | 22.0468882 | SP |
| 260 | -2.93 | -11.6733067729 | 25.1 | 25.55 | 20.39 | 4541 | 23.09028144 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 22.2531 | 0.08 | 0.38 | 22.1698 | 22.26 | 22.1698 | 1060 |
| 1741390200 | 22.1698 | -0.02 | -0.07 | 22.1861 | 22.2 | 22.1698 | 1207 |
| 1741303800 | 22.1861 | -0.09 | -0.41 | 22.3 | 22.3 | 22.1861 | 2173 |
| 1741217400 | 22.2785 | 0.01 | 0.06 | 22.2646 | 22.3 | 22.25 | 464 |
| 1741131000 | 22.2646 | -0.05 | -0.24 | 22.3175 | 22.3175 | 22.2646 | 0 |
| 1741044600 | 22.3175 | -0.02 | -0.10 | 22.3 | 22.3175 | 22.3 | 411 |
| 1740785400 | 22.3399 | 0.04 | 0.18 | 22.2988 | 22.3999 | 22.2988 | 568 |
| 1740699000 | 22.2988 | -0.02 | -0.10 | 22.36 | 22.36 | 22.275 | 11790 |
| 1740612600 | 22.3202 | -0.01 | -0.07 | 22.335 | 22.335 | 22.3084 | 140 |
| 1740526200 | 22.335 | 0.09 | 0.40 | 22.2452 | 22.335 | 22.24 | 15372 |
| 1740439800 | 22.2452 | 0.03 | 0.15 | 22.2122 | 22.2452 | 22.2122 | 193 |
| 1740180600 | 22.2122 | 0.02 | 0.08 | 22.1472 | 22.24 | 22.1472 | 84 |
| 1740094200 | 22.1948 | -0.05 | -0.22 | 22.2443 | 22.2443 | 22.15 | 1687 |
| 1740007800 | 22.2443 | 0.11 | 0.50 | 22.1346 | 22.2443 | 22.1346 | 1211 |
| 1739921400 | 22.1346 | -0.03 | -0.14 | 23.09 | 23.09 | 22.1346 | 205 |
| 1739575800 | 22.1647 | -0.01 | -0.05 | 22.1764 | 22.22 | 22.155 | 5431 |
| 1739489400 | 22.1764 | 0.08 | 0.35 | 22 | 22.1764 | 22 | 6170 |
| 1739403000 | 22.0998 | -0.13 | -0.58 | 22.2277 | 22.2277 | 22 | 2491 |
| 1739316600 | 22.2277 | -0.11 | -0.50 | 23.19 | 23.19 | 22.13 | 16747 |
| 1739230200 | 22.34 | 0.11 | 0.49 | 22.2304 | 22.34 | 22.1901 | 18478 |
| 1738971000 | 22.2304 | -0.02 | -0.10 | 22.2521 | 22.2521 | 22.2304 | 427 |
| 1738884600 | 22.2521 | 0.02 | 0.10 | 22.31 | 22.31 | 22.2 | 2990 |
| 1738798200 | 22.23 | 0.04 | 0.16 | 22.1937 | 22.23 | 22.1937 | 1564 |
| 1738711800 | 22.1937 | 0.04 | 0.18 | 22.12 | 22.1937 | 22.12 | 1891 |
| 1738625400 | 22.1548 | -0.02 | -0.10 | 22.22 | 22.22 | 22.11 | 18059 |
| 1738366200 | 22.178 | 0.03 | 0.13 | 22.1498 | 22.178 | 22.09 | 1322 |
| 1738279800 | 22.1498 | 0.09 | 0.43 | 22.17 | 22.2 | 22.1498 | 737 |
| 1738193400 | 22.055 | 0 | 0.02 | 22.0503 | 22.06 | 22.0503 | 1002 |
| 1738107000 | 22.0503 | -0.09 | -0.41 | 22.1419 | 22.1419 | 22.0503 | 5568 |
| 1738020600 | 22.1419 | 0.1 | 0.45 | 22.0429 | 22.17 | 22.0429 | 7250 |
| 1737761400 | 22.0429 | -0.09 | -0.40 | 21.9927 | 22.0429 | 21.9927 | 81 |
| 1737675000 | 22.1318 | 0 | 0.00 | 22.1318 | 22.1318 | 22.1318 | 0 |
| 1737588600 | 22.1318 | 0.12 | 0.54 | 22.012 | 22.1699 | 21.94 | 5626 |
| 1737502200 | 22.012 | 0.04 | 0.19 | 22.09 | 22.1 | 21.9 | 582 |
| 1737156600 | 21.9702 | 0.18 | 0.83 | 21.78 | 22.05 | 21.78 | 47158 |
| 1737070200 | 21.79 | -0.14 | -0.62 | 21.927 | 21.927 | 21.79 | 1616 |
| 1736983800 | 21.927 | 0.13 | 0.60 | 21.7968 | 21.927 | 21.7968 | 1142 |
| 1736897400 | 21.7968 | -0.06 | -0.27 | 21.855 | 21.855 | 21.6901 | 1370 |
| 1736811000 | 21.855 | -0.06 | -0.27 | 21.88 | 21.95 | 21.85 | 47 |
| 1736551800 | 21.915 | -0.09 | -0.40 | 22.0027 | 22.0027 | 21.9 | 10133 |
| 1736379000 | 22.0027 | -0.05 | -0.24 | 22.055 | 22.055 | 22 | 23 |
| 1736292600 | 22.055 | -0.03 | -0.11 | 22.15 | 22.15 | 22.055 | 105 |
| 1736206200 | 22.08 | 0.03 | 0.16 | 22.045 | 22.08 | 22.045 | 1300 |
| 1735947000 | 22.045 | 0 | 0.00 | 22.16 | 22.16 | 21.95 | 1141 |
| 1735860600 | 22.0449 | 0.04 | 0.18 | 22.005 | 22.0449 | 22.005 | 174 |
| 1735687800 | 22.005 | 0.01 | 0.05 | 21.98 | 22.06 | 21.95 | 5674 |
| 1735601400 | 21.995 | 0.07 | 0.32 | 21.925 | 22.05 | 21.925 | 2565 |
| 1735342200 | 21.925 | -0.07 | -0.32 | 21.995 | 22.02 | 21.925 | 3957 |
| 1735255800 | 21.995 | -0.01 | -0.03 | 22.0006 | 22.03 | 21.941 | 2021 |
| 1735077840 | 22.0006 | -0.06 | -0.29 | 21.9933 | 22.015 | 21.97 | 815 |
| 1734996600 | 22.065 | 0.04 | 0.16 | 22.03 | 22.09 | 22.03 | 1653 |
| 1734737400 | 22.03 | -0.01 | -0.07 | 22.0446 | 22.08 | 22.03 | 3957 |
| 1734651000 | 22.0446 | -0.16 | -0.74 | 22.15 | 22.15 | 21.97 | 2791 |
| 1734564600 | 22.209 | -0.09 | -0.41 | 22.2999 | 22.3 | 22.209 | 1738 |
| 1734478200 | 22.2999 | -0.03 | -0.13 | 22.33 | 22.33 | 22.28 | 750 |
| 1734391800 | 22.33 | -0.02 | -0.07 | 22.345 | 22.35 | 22.31 | 1876 |
| 1734132600 | 22.345 | -0.05 | -0.23 | 22.3955 | 22.3955 | 22.345 | 6 |
| 1734046200 | 22.3955 | -0.05 | -0.24 | 22.45 | 22.45 | 22.38 | 1250 |
| 1733959800 | 22.45 | -0.1 | -0.42 | 22.545 | 22.545 | 22.45 | 319 |
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
