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 | -0.09 | -0.369155045119 | 24.38 | 24.385 | 24.26 | 260625 | 24.31559876 | SP |
| 4 | -0.03 | -0.123355263158 | 24.32 | 24.4464 | 24.26 | 209195 | 24.3467856 | SP |
| 12 | -0.04 | -0.164406083025 | 24.33 | 24.4464 | 24.06 | 478846 | 24.27541031 | SP |
| 26 | -0.16 | -0.654396728016 | 24.45 | 24.77 | 24.02 | 401860 | 24.33844333 | SP |
| 52 | 0.45 | 1.88758389262 | 23.84 | 24.77 | 23.68 | 328210 | 24.26671426 | SP |
| 156 | 0.05 | 0.206270627063 | 24.24 | 24.77 | 22.99 | 226002 | 24.13181088 | SP |
| 260 | -2.73 | -10.103626943 | 27.02 | 27.06 | 22.99 | 180966 | 24.2764278 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 24.29 | 0.01 | 0.04 | 24.28 | 24.31 | 24.2699 | 263550 |
| 1783549800 | 24.28 | -0.05 | -0.21 | 24.35 | 24.35 | 24.26 | 183622 |
| 1783463400 | 24.33 | -0.04 | -0.16 | 24.37 | 24.37 | 24.31 | 477580 |
| 1783377000 | 24.37 | 0 | 0.00 | 24.38 | 24.385 | 24.35 | 117746 |
| 1783031400 | 24.37 | 0.01 | 0.04 | 24.4 | 24.4 | 24.33 | 164687 |
| 1782945000 | 24.36 | 0.01 | 0.04 | 24.35 | 24.365 | 24.29 | 168806 |
| 1782858600 | 24.35 | -0.08 | -0.33 | 24.41 | 24.41 | 24.345 | 145302 |
| 1782772200 | 24.43 | 0.02 | 0.08 | 24.41 | 24.4464 | 24.39 | 162175 |
| 1782513000 | 24.41 | 0.02 | 0.08 | 24.37 | 24.41 | 24.37 | 170793 |
| 1782426600 | 24.39 | 0.03 | 0.12 | 24.4 | 24.4 | 24.37 | 189654 |
| 1782340200 | 24.36 | 0 | 0.00 | 24.35 | 24.39 | 24.35 | 283553 |
| 1782253800 | 24.36 | 0.01 | 0.04 | 24.37 | 24.38 | 24.3401 | 216237 |
| 1782167400 | 24.35 | -0.01 | -0.04 | 24.37 | 24.38 | 24.325 | 206004 |
| 1781821800 | 24.36 | 0.05 | 0.21 | 24.4 | 24.4 | 24.34 | 238873 |
| 1781735400 | 24.31 | -0.04 | -0.16 | 24.36 | 24.4 | 24.3 | 237385 |
| 1781649000 | 24.35 | 0.02 | 0.08 | 24.36 | 24.4 | 24.33 | 217719 |
| 1781562600 | 24.33 | 0.02 | 0.08 | 24.36 | 24.39 | 24.3101 | 147573 |
| 1781303400 | 24.31 | -0.03 | -0.10 | 24.32 | 24.32 | 24.26 | 174248 |
| 1781217000 | 24.335 | 0.03 | 0.12 | 24.31 | 24.36 | 24.2738 | 191914 |
| 1781130600 | 24.305 | -0.04 | -0.14 | 24.36 | 24.36 | 24.285 | 174936 |
| 1781044200 | 24.34 | 0.02 | 0.10 | 24.3 | 24.35 | 24.3 | 250972 |
| 1780957800 | 24.315 | 0.01 | 0.02 | 24.34 | 24.34 | 24.27 | 216744 |
| 1780698600 | 24.31 | -0.03 | -0.12 | 24.32 | 24.33 | 24.28 | 179873 |
| 1780612200 | 24.34 | 0.04 | 0.16 | 24.34 | 24.34 | 24.305 | 120228 |
| 1780525800 | 24.3 | -0.01 | -0.04 | 24.3 | 24.33 | 24.28 | 184435 |
| 1780439400 | 24.31 | 0.04 | 0.16 | 24.33 | 24.34 | 24.3 | 388677 |
| 1780353000 | 24.27 | 0 | 0.00 | 24.24 | 24.29 | 24.2 | 172307 |
| 1780093800 | 24.27 | -0.04 | -0.16 | 24.24 | 24.28 | 24.24 | 232313 |
| 1780007400 | 24.31 | 0.05 | 0.23 | 24.27 | 24.35 | 24.25 | 283085 |
| 1779921000 | 24.255 | 0 | 0.02 | 24.29 | 24.29 | 24.23 | 514980 |
| 1779834600 | 24.25 | 0.11 | 0.46 | 24.2 | 24.25 | 24.2 | 13993699 |
| 1779489000 | 24.14 | 0.01 | 0.04 | 24.15 | 24.165 | 24.13 | 182179 |
| 1779402600 | 24.13 | 0.01 | 0.04 | 24.09 | 24.135 | 24.09 | 244085 |
| 1779316200 | 24.12 | 0.02 | 0.08 | 24.1 | 24.14 | 24.08 | 319731 |
| 1779229800 | 24.1 | -0.06 | -0.25 | 24.15 | 24.154 | 24.06 | 248455 |
| 1779143400 | 24.16 | 0.01 | 0.04 | 24.15 | 24.175 | 24.13 | 214160 |
| 1778884200 | 24.15 | -0.09 | -0.35 | 24.24 | 24.24 | 24.11 | 252831 |
| 1778797800 | 24.235 | -0.02 | -0.06 | 24.23 | 24.2799 | 24.23 | 189821 |
| 1778711400 | 24.25 | -0.02 | -0.08 | 24.3 | 24.3 | 24.23 | 169365 |
| 1778625000 | 24.27 | -0.04 | -0.16 | 24.31 | 24.31 | 24.2516 | 238687 |
| 1778538600 | 24.31 | -0.01 | -0.04 | 24.33 | 24.3599 | 24.29 | 673820 |
| 1778279400 | 24.32 | 0.02 | 0.08 | 24.39 | 24.39 | 24.3 | 298554 |
| 1778193000 | 24.3 | 0.02 | 0.08 | 24.31 | 24.31 | 24.27 | 343830 |
| 1778106600 | 24.28 | 0.03 | 0.12 | 24.3 | 24.32 | 24.28 | 271625 |
| 1778020200 | 24.25 | 0 | 0.00 | 24.28 | 24.295 | 24.25 | 258307 |
| 1777933800 | 24.25 | -0.01 | -0.04 | 24.28 | 24.28 | 24.24 | 192541 |
| 1777674600 | 24.26 | -0.01 | -0.04 | 24.28 | 24.29 | 24.255 | 242941 |
| 1777588200 | 24.27 | -0.05 | -0.21 | 24.27 | 24.31 | 24.23 | 225862 |
| 1777501800 | 24.32 | -0.05 | -0.21 | 24.38 | 24.4177 | 24.305 | 151382 |
| 1777415400 | 24.37 | -0.03 | -0.12 | 24.39 | 24.39 | 24.345 | 150738 |
| 1777329000 | 24.4 | 0.02 | 0.08 | 24.38 | 24.4 | 24.3 | 273484 |
| 1777069800 | 24.38 | 0.02 | 0.08 | 24.4 | 24.4 | 24.31 | 233031 |
| 1776983400 | 24.36 | -0.03 | -0.10 | 24.4 | 24.4135 | 24.35 | 192230 |
| 1776897000 | 24.385 | -0.01 | -0.02 | 24.43 | 24.43 | 24.38 | 191716 |
| 1776810600 | 24.39 | 0 | 0.00 | 24.39 | 24.4 | 24.37 | 214703 |
| 1776724200 | 24.39 | 0.02 | 0.08 | 24.38 | 24.427 | 24.31 | 336271 |
| 1776465000 | 24.37 | 0.04 | 0.16 | 24.33 | 24.39 | 24.33 | 314200 |
| 1776378600 | 24.33 | 0.02 | 0.10 | 24.35 | 24.3603 | 24.31 | 361607 |
| 1776292200 | 24.305 | -0.03 | -0.10 | 24.32 | 24.33 | 24.29 | 216699 |
| 1776205800 | 24.33 | -0.01 | -0.04 | 24.33 | 24.35 | 24.31 | 270127 |
| 1776119400 | 24.34 | 0.04 | 0.16 | 24.3 | 24.36 | 24.3 | 307004 |
| 1775860200 | 24.3 | -0.02 | -0.08 | 24.32 | 24.33 | 24.29 | 132643 |
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.
