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 | 0.03 | 0.128921357972 | 23.27 | 23.29 | 23.21 | 2431 | 23.24628639 | SP |
| 4 | 0.07 | 0.301334481274 | 23.23 | 23.3907 | 23.07 | 4486 | 23.26079838 | SP |
| 12 | 0.23 | 0.996965756394 | 23.07 | 23.3907 | 22.88 | 5188 | 23.17310495 | SP |
| 26 | 0.14 | 0.604490500864 | 23.16 | 23.3907 | 22.8744 | 6863 | 23.07772727 | SP |
| 52 | 0.69 | 3.0517470146 | 22.61 | 23.54 | 22.56 | 8806 | 23.00907218 | SP |
| 156 | -0.18 | -0.76660988075 | 23.48 | 23.8 | 22.325 | 8866 | 22.92533623 | SP |
| 260 | -1.93 | -7.64962346413 | 25.23 | 26.82 | 22.325 | 9223 | 23.92176079 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 23.3 | 0.05 | 0.19 | 23.3 | 23.3 | 23.21 | 14801 |
| 1745533800 | 23.255 | 0.04 | 0.19 | 23.25 | 23.255 | 23.24 | 6036 |
| 1745447400 | 23.21 | -0.02 | -0.11 | 23.23 | 23.25 | 23.21 | 690 |
| 1745361000 | 23.2346 | -0.02 | -0.09 | 23.24 | 23.25 | 23.23 | 2631 |
| 1745274600 | 23.255 | 0.01 | 0.05 | 23.27 | 23.27 | 23.255 | 366 |
| 1744929000 | 23.2433 | -0.06 | -0.24 | 23.26 | 23.26 | 23.2301 | 5296 |
| 1744842600 | 23.3 | 0.07 | 0.30 | 23.22 | 23.3 | 23.22 | 6217 |
| 1744756200 | 23.23 | 0.05 | 0.19 | 23.2018 | 23.25 | 23.2018 | 2298 |
| 1744669800 | 23.185 | 0.07 | 0.30 | 23.14 | 23.185 | 23.14 | 3532 |
| 1744410600 | 23.115 | -0.06 | -0.26 | 23.12 | 23.1319 | 23.07 | 779 |
| 1744324200 | 23.175 | -0.02 | -0.07 | 23.1988 | 23.1988 | 23.175 | 5768 |
| 1744237800 | 23.191 | -0.04 | -0.17 | 23.2 | 23.2 | 23.07 | 8230 |
| 1744151400 | 23.2297 | -0.09 | -0.37 | 23.19 | 23.28 | 23.19 | 586 |
| 1744065000 | 23.3153 | -0.02 | -0.07 | 23.26 | 23.35 | 23.254 | 5013 |
| 1743805800 | 23.331 | 0.02 | 0.07 | 23.38 | 23.3907 | 23.331 | 11266 |
| 1743719400 | 23.3152 | 0.08 | 0.32 | 23.26 | 23.3399 | 23.26 | 4730 |
| 1743633000 | 23.24 | 0.02 | 0.11 | 23.24 | 23.27 | 23.2124 | 7288 |
| 1743546600 | 23.215 | -0.09 | -0.36 | 23.21 | 23.225 | 23.21 | 2234 |
| 1743460200 | 23.3 | 0.04 | 0.15 | 23.29 | 23.325 | 23.26 | 11732 |
| 1743201000 | 23.2649 | 0.05 | 0.21 | 23.23 | 23.2649 | 23.23 | 543 |
| 1743114600 | 23.2153 | 0.02 | 0.07 | 23.21 | 23.24 | 23.21 | 3366 |
| 1743028200 | 23.2002 | -0.02 | -0.07 | 23.18 | 23.242 | 23.18 | 2073 |
| 1742941800 | 23.2153 | -0.04 | -0.19 | 23.2 | 23.23 | 23.2 | 5854 |
| 1742855400 | 23.26 | 0.02 | 0.09 | 23.21 | 23.3 | 23.1908 | 3121 |
| 1742596200 | 23.2384 | 0.01 | 0.06 | 23.23 | 23.26 | 23.2276 | 2881 |
| 1742509800 | 23.225 | 0 | 0.02 | 23.26 | 23.26 | 23.225 | 1312 |
| 1742423400 | 23.2208 | 0.03 | 0.13 | 23.2 | 23.24 | 23.08 | 6828 |
| 1742337000 | 23.19 | 0.03 | 0.11 | 23.15 | 23.2 | 23.15 | 9163 |
| 1742250600 | 23.165 | -0.01 | -0.02 | 23.18 | 23.24 | 23.15 | 16560 |
| 1741991400 | 23.17 | 0 | 0.00 | 23.18 | 23.18 | 23.16 | 1331 |
| 1741905000 | 23.17 | 0.02 | 0.06 | 23.17 | 23.2 | 23.13 | 16102 |
| 1741818600 | 23.155 | -0.04 | -0.16 | 23.17 | 23.17 | 23.14 | 1250 |
| 1741732200 | 23.1918 | -0.01 | -0.04 | 23.2 | 23.2399 | 23.1579 | 9891 |
| 1741645800 | 23.2 | 0.03 | 0.13 | 23.2 | 23.239 | 23.2 | 16577 |
| 1741390200 | 23.17 | -0.01 | -0.04 | 23.1906 | 23.195 | 23.1401 | 3366 |
| 1741303800 | 23.18 | 0 | 0.01 | 23.16 | 23.21 | 23.1079 | 11342 |
| 1741217400 | 23.1775 | -0.04 | -0.16 | 23.2 | 23.225 | 23.17 | 9121 |
| 1741131000 | 23.215 | 0.01 | 0.05 | 23.23 | 23.24 | 23.215 | 5157 |
| 1741044600 | 23.2025 | -0.04 | -0.16 | 23.16 | 23.22 | 23.16 | 5526 |
| 1740785400 | 23.24 | 0.05 | 0.21 | 23.29 | 23.29 | 23.2293 | 2189 |
| 1740699000 | 23.1907 | -0.01 | -0.04 | 23.23 | 23.23 | 23.175 | 1682 |
| 1740612600 | 23.2004 | 0.01 | 0.04 | 23.17 | 23.21 | 23.17 | 1248 |
| 1740526200 | 23.19 | 0.06 | 0.26 | 23.18 | 23.2 | 23.16 | 9417 |
| 1740439800 | 23.13 | 0.03 | 0.13 | 23.1 | 23.14 | 23.1 | 1025 |
| 1740180600 | 23.1001 | 0.03 | 0.13 | 23.06 | 23.1001 | 23.06 | 1030 |
| 1740094200 | 23.07 | 0.04 | 0.15 | 23.0402 | 23.085 | 23.0402 | 4137 |
| 1740007800 | 23.035 | 0.02 | 0.07 | 23.0127 | 23.04 | 23.0127 | 3080 |
| 1739921400 | 23.0197 | -0.03 | -0.12 | 23.04 | 23.04 | 23.0197 | 10554 |
| 1739575800 | 23.0473 | 0.05 | 0.23 | 23.06 | 23.06 | 23.0473 | 1036 |
| 1739489400 | 22.9948 | 0.04 | 0.17 | 22.97 | 23.01 | 22.97 | 3076 |
| 1739403000 | 22.9549 | -0.05 | -0.22 | 22.88 | 23.01 | 22.88 | 5463 |
| 1739316600 | 23.005 | -0.01 | -0.04 | 22.99 | 23.005 | 22.98 | 9475 |
| 1739230200 | 23.0148 | -0.01 | -0.05 | 23.04 | 23.04 | 23 | 4415 |
| 1738971000 | 23.0272 | -0.03 | -0.14 | 23.02 | 23.0548 | 23.0002 | 5545 |
| 1738884600 | 23.06 | -0.01 | -0.04 | 23.04 | 23.06 | 23.04 | 5253 |
| 1738798200 | 23.0696 | 0.04 | 0.19 | 23.04 | 23.095 | 23.04 | 1969 |
| 1738711800 | 23.025 | 0.02 | 0.07 | 23 | 23.025 | 23 | 2508 |
| 1738625400 | 23.0082 | -0.07 | -0.31 | 23.01 | 23.0196 | 22.99 | 5320 |
| 1738366200 | 23.0802 | -0 | -0.00 | 23.07 | 23.095 | 23.07 | 6397 |
| 1738279800 | 23.0812 | 0.02 | 0.07 | 23.09 | 23.09 | 23.01 | 11307 |
| 1738193400 | 23.0651 | -0.02 | -0.10 | 23.09 | 23.09 | 23.05 | 1934 |
| 1738107000 | 23.0891 | 0.01 | 0.06 | 23.06 | 23.11 | 23.06 | 3023 |
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
