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 | 0.05 | 0.205676676265 | 24.31 | 24.4 | 24.26 | 193768 | 24.32698741 | SP |
| 4 | 0.27 | 1.12079701121 | 24.09 | 24.4 | 24.09 | 953019 | 24.25846968 | SP |
| 12 | 0.26 | 1.07883817427 | 24.1 | 24.43 | 24.02 | 543072 | 24.25164837 | SP |
| 26 | -0.01 | -0.0410340582684 | 24.37 | 24.77 | 24.02 | 412917 | 24.34210792 | SP |
| 52 | 0.58 | 2.43902439024 | 23.78 | 24.77 | 23.68 | 353134 | 24.21738798 | SP |
| 156 | 0.08 | 0.329489291598 | 24.28 | 24.77 | 22.99 | 223790 | 24.12901307 | SP |
| 260 | -2.55 | -9.47603121516 | 26.91 | 27.06 | 22.99 | 179027 | 24.28397349 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775773800 | 24.32 | 0.07 | 0.29 | 24.29 | 24.34 | 24.26 | 270246 |
| 1775687400 | 24.25 | 0.05 | 0.21 | 24.3 | 24.32 | 24.25 | 212827 |
| 1775601000 | 24.2 | -0.01 | -0.02 | 24.22 | 24.22 | 24.18 | 351346 |
| 1775514600 | 24.205 | 0 | 0.02 | 24.18 | 24.24 | 24.175 | 428817 |
| 1775169000 | 24.2 | 0.04 | 0.17 | 24.16 | 24.21 | 24.1405 | 1714532 |
| 1775082600 | 24.16 | 0.05 | 0.23 | 24.13 | 24.18 | 24.07 | 1755124 |
| 1774996200 | 24.105 | -0.03 | -0.10 | 24.09 | 24.1229 | 24.0829 | 303872 |
| 1774909800 | 24.13 | 0.04 | 0.17 | 24.14 | 24.1798 | 24.11 | 361673 |
| 1774650600 | 24.09 | 0.01 | 0.04 | 24.07 | 24.1 | 24.02 | 304339 |
| 1774564200 | 24.08 | -0.05 | -0.21 | 24.1 | 24.12 | 24.07 | 211807 |
| 1774477800 | 24.13 | 0 | 0.00 | 24.19 | 24.19 | 24.1 | 256158 |
| 1774391400 | 24.13 | -0.1 | -0.41 | 24.23 | 24.23 | 24.075 | 376350 |
| 1774305000 | 24.23 | 0.01 | 0.04 | 24.25 | 24.265 | 24.21 | 240484 |
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.
