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 | 0.01 | 0.045766590389 | 21.85 | 21.9953 | 21.8 | 8981 | 21.88638009 | SP |
| 4 | -0.13 | -0.591177808095 | 21.99 | 22.31 | 21.76 | 10572 | 21.91641401 | SP |
| 12 | 0.04 | 0.183318056829 | 21.82 | 22.5 | 21.63 | 11190 | 21.98100412 | SP |
| 26 | -0.435 | -1.95111011438 | 22.295 | 22.5 | 21.63 | 11216 | 22.038265 | SP |
| 52 | -0.065 | -0.296465222349 | 21.925 | 22.62 | 21.445 | 9540 | 22.07622373 | SP |
| 156 | 0 | 0 | 21.86 | 23.24 | 20.4601 | 27819 | 22.03798524 | SP |
| 260 | -3.32 | -13.1850675139 | 25.18 | 28.75 | 20.4601 | 19891 | 22.16826907 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 21.86 | 0.05 | 0.23 | 21.84 | 21.91 | 21.84 | 7644 |
| 1781735400 | 21.81 | -0.19 | -0.84 | 21.94 | 21.94 | 21.81 | 17122 |
| 1781649000 | 21.9953 | 0.07 | 0.31 | 21.96 | 21.9953 | 21.92 | 8261 |
| 1781562600 | 21.9278 | 0.05 | 0.22 | 21.91 | 21.96 | 21.91 | 11556 |
| 1781303400 | 21.88 | 0 | 0.02 | 21.96 | 21.96 | 21.87 | 3995 |
| 1781217000 | 21.875 | 0.09 | 0.39 | 21.85 | 21.9 | 21.8 | 3969 |
| 1781130600 | 21.79 | -0.03 | -0.14 | 21.89 | 21.89 | 21.79 | 5542 |
| 1781044200 | 21.82 | 0.01 | 0.06 | 21.78 | 21.86 | 21.78 | 5310 |
| 1780957800 | 21.8067 | -0.01 | -0.05 | 21.76 | 21.88 | 21.76 | 44448 |
| 1780698600 | 21.8174 | -0.2 | -0.90 | 21.88 | 21.93 | 21.78 | 10927 |
| 1780612200 | 22.015 | 0.04 | 0.19 | 21.985 | 22.0232 | 21.95 | 16293 |
| 1780525800 | 21.9739 | -0.04 | -0.16 | 21.77 | 21.99 | 21.77 | 2360 |
| 1780439400 | 22.01 | -0 | -0.00 | 21.95 | 22.04 | 21.95 | 1778 |
| 1780353000 | 22.0108 | -0.05 | -0.25 | 22 | 22.03 | 21.94 | 32962 |
| 1780093800 | 22.065 | 0.08 | 0.35 | 21.95 | 22.065 | 21.95 | 2923 |
| 1780007400 | 21.989 | 0.03 | 0.12 | 22.02 | 22.02 | 21.945 | 13621 |
| 1779921000 | 21.9637 | -0.09 | -0.41 | 22.31 | 22.31 | 21.92 | 4038 |
| 1779834600 | 22.0549 | 0.06 | 0.27 | 22.055 | 22.1 | 22.01 | 11009 |
| 1779489000 | 21.995 | 0.01 | 0.03 | 21.96 | 22.02 | 21.96 | 3014 |
| 1779402600 | 21.988 | 0 | 0.01 | 21.99 | 22.02 | 21.98 | 1743 |
| 1779316200 | 21.985 | 0.06 | 0.30 | 21.9 | 22.02 | 21.9 | 5596 |
| 1779229800 | 21.92 | -0.04 | -0.16 | 21.96 | 21.96 | 21.88 | 8784 |
| 1779143400 | 21.955 | -0.01 | -0.02 | 21.96 | 21.9919 | 21.94 | 6035 |
| 1778884200 | 21.96 | -0.08 | -0.34 | 21.94 | 21.975 | 21.93 | 3738 |
| 1778797800 | 22.035 | -0.02 | -0.09 | 22.055 | 22.07 | 22 | 38972 |
| 1778711400 | 22.0543 | 0.04 | 0.18 | 21.94 | 22.0543 | 21.94 | 17987 |
| 1778625000 | 22.015 | -0.03 | -0.14 | 22.06 | 22.06 | 21.9401 | 6545 |
| 1778538600 | 22.0451 | -0.01 | -0.04 | 21.97 | 22.1 | 21.97 | 23638 |
| 1778279400 | 22.055 | 0.03 | 0.16 | 22.09 | 22.14 | 22.05 | 6287 |
| 1778193000 | 22.0201 | -0.02 | -0.11 | 22.02 | 22.11 | 22.02 | 2170 |
| 1778106600 | 22.045 | 0.05 | 0.25 | 22 | 22.08 | 22 | 2339 |
| 1778020200 | 21.9903 | 0.02 | 0.09 | 22.04 | 22.04 | 21.96 | 2029 |
| 1777933800 | 21.9701 | -0.07 | -0.32 | 22.01 | 22.02 | 21.9301 | 14168 |
| 1777674600 | 22.04 | 0.05 | 0.25 | 22.03 | 22.05 | 21.96 | 53085 |
| 1777588200 | 21.985 | 0.05 | 0.21 | 21.88 | 22.04 | 21.88 | 43245 |
| 1777501800 | 21.9397 | -0.02 | -0.09 | 22.19 | 22.19 | 21.93 | 7725 |
| 1777415400 | 21.9584 | -0.14 | -0.63 | 21.9 | 22.01 | 21.9 | 5745 |
| 1777329000 | 22.0976 | -0.01 | -0.06 | 22.11 | 22.15 | 22.09 | 7404 |
| 1777069800 | 22.11 | 0.03 | 0.13 | 22.5 | 22.5 | 22.06 | 2807 |
| 1776983400 | 22.0804 | -0.01 | -0.04 | 22.19 | 22.19 | 22.01 | 2644 |
| 1776897000 | 22.0899 | 0.02 | 0.07 | 22.21 | 22.21 | 22.06 | 9304 |
| 1776810600 | 22.0743 | -0.04 | -0.16 | 22.15 | 22.15 | 22.04 | 26854 |
| 1776724200 | 22.1097 | -0.01 | -0.02 | 22.115 | 22.15 | 22.08 | 14345 |
| 1776465000 | 22.115 | 0.05 | 0.23 | 22.01 | 22.17 | 22.01 | 4299 |
| 1776378600 | 22.0646 | -0.02 | -0.08 | 22.0815 | 22.1872 | 22.04 | 9992 |
| 1776292200 | 22.0815 | 0.02 | 0.07 | 22 | 22.12 | 22 | 19220 |
| 1776205800 | 22.0652 | 0.03 | 0.14 | 22 | 22.09 | 22 | 1960 |
| 1776119400 | 22.035 | 0.03 | 0.14 | 22.1 | 22.15 | 21.9601 | 2568 |
| 1775860200 | 22.0048 | -0.02 | -0.09 | 22.05 | 22.0599 | 21.97 | 1994 |
| 1775773800 | 22.0249 | 0.03 | 0.14 | 21.9 | 22.025 | 21.9 | 1815 |
| 1775687400 | 21.9941 | 0.02 | 0.08 | 21.9766 | 22.07 | 21.9766 | 15410 |
| 1775601000 | 21.9766 | 0.01 | 0.05 | 21.99 | 21.99 | 21.92 | 1778 |
| 1775514600 | 21.965 | 0.02 | 0.07 | 21.87 | 21.9999 | 21.87 | 20831 |
| 1775169000 | 21.95 | 0.02 | 0.09 | 21.87 | 21.9899 | 21.87 | 1821 |
| 1775082600 | 21.93 | 0.02 | 0.10 | 21.99 | 21.99 | 21.8811 | 28367 |
| 1774996200 | 21.9075 | 0.13 | 0.59 | 21.7 | 21.91 | 21.7 | 8730 |
| 1774909800 | 21.78 | 0.03 | 0.16 | 21.94 | 21.94 | 21.77 | 10956 |
| 1774650600 | 21.7456 | -0.16 | -0.75 | 21.63 | 21.8 | 21.63 | 3061 |
| 1774564200 | 21.91 | -0.1 | -0.47 | 21.82 | 22 | 21.82 | 3890 |
| 1774477800 | 22.0139 | 0.07 | 0.30 | 21.8 | 22.04 | 21.8 | 17702 |
| 1774391400 | 21.9488 | -0.03 | -0.15 | 21.915 | 22 | 21.89 | 6287 |
| 1774305000 | 21.9816 | 0.05 | 0.21 | 22.01 | 22.04 | 21.9201 | 7511 |
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.
