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 | -0.2 | -0.87374399301 | 22.89 | 23.1 | 22.69 | 60599 | 22.94914137 | SP |
| 4 | -0.09 | -0.395083406497 | 22.78 | 23.1 | 22.32 | 37370 | 22.83243381 | SP |
| 12 | 1.06 | 4.90060101711 | 21.63 | 23.1 | 21.46 | 40170 | 22.55978075 | SP |
| 26 | -0.12 | -0.526085050416 | 22.81 | 23.1 | 21.46 | 48416 | 22.6962715 | SP |
| 52 | 1.13 | 5.24118738404 | 21.56 | 23.1 | 21.46 | 46898 | 22.51817255 | SP |
| 156 | 0.94 | 4.32183908046 | 21.75 | 24.27 | 19.4101 | 36211 | 22.37070936 | SP |
| 260 | 0.17 | 0.754884547069 | 22.52 | 26.35 | 18.56 | 40776 | 21.96969852 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 22.96 | 0.06 | 0.26 | 23.1 | 23.1 | 22.92 | 59540 |
| 1781735400 | 22.9 | -0.06 | -0.26 | 23.07 | 23.07 | 22.86 | 89200 |
| 1781649000 | 22.96 | -0.05 | -0.22 | 23.06 | 23.06 | 22.93 | 39259 |
| 1781562600 | 23.01 | 0.22 | 0.97 | 22.89 | 23.01 | 22.89 | 54398 |
| 1781303400 | 22.79 | 0.11 | 0.49 | 22.75 | 22.84 | 22.65 | 53411 |
| 1781217000 | 22.68 | 0.25 | 1.09 | 22.58 | 22.71 | 22.39 | 31682 |
| 1781130600 | 22.435 | -0.2 | -0.86 | 22.67 | 22.72 | 22.42 | 25475 |
| 1781044200 | 22.63 | -0.12 | -0.53 | 22.87 | 22.87 | 22.32 | 45366 |
| 1780957800 | 22.75 | 0.07 | 0.31 | 22.85 | 22.85 | 22.7 | 37642 |
| 1780698600 | 22.68 | -0.23 | -1.00 | 22.89 | 22.9 | 22.675 | 25733 |
| 1780612200 | 22.91 | 0.03 | 0.13 | 22.89 | 22.94 | 22.84 | 23167 |
| 1780525800 | 22.88 | -0.04 | -0.17 | 22.88 | 22.92 | 22.84 | 18362 |
| 1780439400 | 22.92 | 0.03 | 0.13 | 22.91 | 22.92 | 22.83 | 35138 |
| 1780353000 | 22.89 | 0.03 | 0.13 | 22.87 | 22.8927 | 22.8101 | 24060 |
| 1780093800 | 22.86 | 0.02 | 0.09 | 22.84 | 22.86 | 22.822 | 27685 |
| 1780007400 | 22.84 | 0.04 | 0.18 | 22.82 | 22.84 | 22.7501 | 27602 |
| 1779921000 | 22.8 | 0.03 | 0.13 | 22.755 | 22.8 | 22.75 | 15526 |
| 1779834600 | 22.77 | 0.06 | 0.26 | 22.78 | 22.79 | 22.7177 | 39413 |
| 1779489000 | 22.71 | 0.05 | 0.22 | 22.75 | 22.78 | 22.675 | 27267 |
| 1779402600 | 22.66 | 0.1 | 0.44 | 22.6 | 22.67 | 22.51 | 37041 |
| 1779316200 | 22.56 | 0.06 | 0.27 | 22.54 | 22.5999 | 22.4501 | 16440 |
| 1779229800 | 22.5 | -0.1 | -0.44 | 22.56 | 22.56 | 22.45 | 23047 |
| 1779143400 | 22.6 | -0.14 | -0.62 | 22.58 | 22.67 | 22.46 | 86718 |
| 1778884200 | 22.74 | -0.03 | -0.14 | 22.75 | 22.7999 | 22.69 | 21787 |
| 1778797800 | 22.771183 | -0.03 | -0.13 | 22.82 | 22.84 | 22.731 | 15659 |
| 1778711400 | 22.8 | 0.01 | 0.04 | 22.83 | 22.83 | 22.72 | 64076 |
| 1778625000 | 22.79 | 0.01 | 0.04 | 22.78 | 22.81 | 22.74 | 34142 |
| 1778538600 | 22.78 | 0 | 0.00 | 22.76 | 22.785 | 22.76 | 27840 |
| 1778279400 | 22.78 | 0.02 | 0.09 | 22.83 | 22.83 | 22.74 | 27457 |
| 1778193000 | 22.76 | 0.06 | 0.26 | 22.78 | 22.78 | 22.7393 | 26680 |
| 1778106600 | 22.7 | 0 | 0.00 | 22.75 | 22.75 | 22.66 | 135906 |
| 1778020200 | 22.7 | 0.07 | 0.31 | 22.71 | 22.71 | 22.61 | 55515 |
| 1777933800 | 22.63 | 0.02 | 0.09 | 22.64 | 22.68 | 22.5689 | 27447 |
| 1777674600 | 22.61 | 0.01 | 0.04 | 22.6 | 22.6899 | 22.55 | 32660 |
| 1777588200 | 22.6 | 0.11 | 0.49 | 22.56 | 22.6 | 22.458 | 38992 |
| 1777501800 | 22.49 | -0.01 | -0.04 | 22.49 | 22.5 | 22.43 | 18702 |
| 1777415400 | 22.5 | -0.02 | -0.09 | 22.44 | 22.5 | 22.43 | 23245 |
| 1777329000 | 22.52 | 0.04 | 0.18 | 22.46 | 22.52 | 22.42 | 29738 |
| 1777069800 | 22.48 | 0.08 | 0.36 | 22.44 | 22.48 | 22.36 | 31672 |
| 1776983400 | 22.4 | -0.03 | -0.13 | 22.46 | 22.46 | 22.27 | 21122 |
| 1776897000 | 22.43 | 0.14 | 0.63 | 22.37 | 22.44 | 22.33 | 14098 |
| 1776810600 | 22.29 | -0.09 | -0.40 | 22.41 | 22.41 | 22.252 | 34940 |
| 1776724200 | 22.38 | -0.25 | -1.10 | 22.51 | 22.51 | 22.31 | 41968 |
| 1776465000 | 22.63 | 0.16 | 0.71 | 22.64 | 22.64 | 22.48 | 54647 |
| 1776378600 | 22.47 | 0 | 0.00 | 22.47 | 22.47 | 22.44 | 30969 |
| 1776292200 | 22.47 | 0.01 | 0.04 | 22.52 | 22.52 | 22.42 | 31089 |
| 1776205800 | 22.46 | -0.01 | -0.04 | 22.5 | 22.5 | 22.4 | 53530 |
| 1776119400 | 22.47 | 0.08 | 0.36 | 22.44 | 22.47 | 22.3618 | 25135 |
| 1775860200 | 22.39 | -0.04 | -0.18 | 22.37 | 22.44 | 22.37 | 13239 |
| 1775773800 | 22.43 | 0.06 | 0.27 | 22.35 | 22.43 | 22.345 | 31829 |
| 1775687400 | 22.37 | 0.2 | 0.90 | 22.4 | 22.4 | 22.32 | 15011 |
| 1775601000 | 22.17 | 0.03 | 0.14 | 22.16 | 22.17 | 22.0201 | 12825 |
| 1775514600 | 22.14 | 0.02 | 0.09 | 22.05 | 22.2 | 22.05 | 31105 |
| 1775169000 | 22.12 | 0.04 | 0.18 | 21.94 | 22.175 | 21.89 | 29433 |
| 1775082600 | 22.08 | 0.09 | 0.41 | 22.08 | 22.15 | 22 | 324372 |
| 1774996200 | 21.99 | 0.44 | 2.04 | 21.75 | 21.99 | 21.7301 | 24214 |
| 1774909800 | 21.55 | -0.01 | -0.05 | 21.63 | 21.67 | 21.46 | 25496 |
| 1774650600 | 21.56 | -0.24 | -1.10 | 21.78 | 21.78 | 21.52 | 72341 |
| 1774564200 | 21.8 | -0.2 | -0.91 | 21.94 | 21.96 | 21.7601 | 58681 |
| 1774477800 | 22 | 0.08 | 0.36 | 21.98 | 22.029 | 21.948 | 50048 |
| 1774391400 | 21.92 | -0.03 | -0.14 | 21.89 | 21.949 | 21.8795 | 13014 |
| 1774305000 | 21.95 | 0.04 | 0.18 | 22.04 | 22.05 | 21.9001 | 22556 |
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.
