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 | -0.2079 | -0.917880794702 | 22.65 | 22.66 | 21.7 | 6654 | 22.22486535 | SP |
| 4 | 0.1621 | 0.727558348294 | 22.28 | 23.95 | 21.7 | 8068 | 22.68065737 | SP |
| 12 | 1.3321 | 6.31027948839 | 21.11 | 23.95 | 19.7302 | 33571 | 22.01962986 | SP |
| 26 | -2.1179 | -8.6233713355 | 24.56 | 25.2 | 19.7302 | 34094 | 21.98725877 | SP |
| 52 | -2.7779 | -11.0146708961 | 25.22 | 25.8936 | 19.7302 | 26673 | 22.23492347 | SP |
| 156 | -2.7779 | -11.0146708961 | 25.22 | 25.8936 | 19.7302 | 26673 | 22.23492347 | SP |
| 260 | -2.7779 | -11.0146708961 | 25.22 | 25.8936 | 19.7302 | 26673 | 22.23492347 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562600 | 22.4421 | 0.46 | 2.10 | 22.35 | 22.61 | 22.35 | 22074 |
| 1781303400 | 21.98 | -0.14 | -0.63 | 22.08 | 22.08 | 21.89 | 2161 |
| 1781217000 | 22.12 | 0.09 | 0.41 | 21.88 | 22.12 | 21.7 | 18148 |
| 1781130600 | 22.03 | -0.42 | -1.86 | 22.14 | 22.27 | 22.03 | 2259 |
| 1781044200 | 22.4478 | -0.05 | -0.24 | 22.565 | 22.565 | 22.25 | 1493 |
| 1780957800 | 22.5007 | 0.01 | 0.05 | 22.65 | 22.66 | 22.5007 | 9207 |
| 1780698600 | 22.49 | -0.7 | -3.02 | 23.03 | 23.03 | 22.48 | 8932 |
| 1780612200 | 23.19 | 0.1 | 0.43 | 22.97 | 23.2134 | 22.97 | 2559 |
| 1780525800 | 23.09 | -0.4 | -1.68 | 23.41 | 23.41 | 23.09 | 10765 |
| 1780439400 | 23.485 | -0.44 | -1.82 | 23.63 | 23.63 | 23.4401 | 5839 |
| 1780353000 | 23.92 | 0.48 | 2.04 | 23.62 | 23.95 | 23.62 | 10321 |
| 1780093800 | 23.4411 | 0.47 | 2.03 | 23.13 | 23.4411 | 23.13 | 4585 |
| 1780007400 | 22.975 | 0.38 | 1.66 | 22.61 | 22.975 | 22.61 | 2946 |
| 1779921000 | 22.6 | 0.04 | 0.18 | 22.51 | 22.71 | 22.51 | 15179 |
| 1779834600 | 22.56 | -0.05 | -0.22 | 22.59 | 22.68 | 22.56 | 14522 |
| 1779489000 | 22.61 | 0.05 | 0.24 | 22.59 | 22.65 | 22.59 | 10970 |
| 1779402600 | 22.555 | -0.04 | -0.15 | 22.49 | 22.57 | 22.419 | 4912 |
| 1779316200 | 22.59 | 0.28 | 1.26 | 22.24 | 22.59 | 22.24 | 6511 |
| 1779229800 | 22.31 | -0.2 | -0.89 | 22.46 | 22.6 | 22.285 | 9875 |
| 1779143400 | 22.51 | 0.18 | 0.82 | 22.28 | 22.58 | 22.28 | 12106 |
| 1778884200 | 22.3275 | -0.07 | -0.30 | 22.22 | 22.46 | 22.22 | 1391 |
| 1778797800 | 22.395 | 0.29 | 1.33 | 22.08 | 22.438 | 22.08 | 10829 |
| 1778711400 | 22.1 | -0.06 | -0.28 | 22.07 | 22.1 | 22.055 | 1769 |
| 1778625000 | 22.162 | -0.11 | -0.48 | 22.19 | 22.21 | 22.045 | 17748 |
| 1778538600 | 22.27 | -0.22 | -0.98 | 22.35 | 22.405 | 22.27 | 36841 |
| 1778279400 | 22.49 | -0.1 | -0.43 | 22.62 | 22.62 | 22.42 | 175619 |
| 1778193000 | 22.5866 | -0.07 | -0.32 | 22.54 | 22.69 | 22.54 | 14648 |
| 1778106600 | 22.66 | 0.18 | 0.80 | 22.54 | 22.69 | 22.54 | 38581 |
| 1778020200 | 22.48 | -0.05 | -0.20 | 22.55 | 22.55 | 22.42 | 20397 |
| 1777933800 | 22.525 | 0.04 | 0.18 | 22.55 | 22.67 | 22.45 | 9955 |
| 1777674600 | 22.485 | 0.24 | 1.08 | 22.39 | 22.53 | 22.39 | 57444 |
| 1777588200 | 22.244 | 0.09 | 0.40 | 22.15 | 22.25 | 21.955 | 106062 |
| 1777501800 | 22.155 | 0.03 | 0.13 | 22.155 | 22.155 | 22.04 | 165803 |
| 1777415400 | 22.1252 | -0.22 | -1.01 | 22.13 | 22.25 | 22.12 | 106992 |
| 1777329000 | 22.35 | 0.02 | 0.08 | 22.22 | 22.43 | 22.22 | 150521 |
| 1777069800 | 22.3329 | 0.21 | 0.96 | 22.14 | 22.3329 | 22.065 | 20152 |
| 1776983400 | 22.1204 | -0.62 | -2.75 | 22.48 | 22.48 | 22.11 | 213387 |
| 1776897000 | 22.745 | 0.37 | 1.66 | 22.59 | 22.745 | 22.59 | 16082 |
| 1776810600 | 22.3729 | -0.12 | -0.52 | 22.55 | 22.74 | 22.3729 | 92551 |
| 1776724200 | 22.4895 | 0.01 | 0.06 | 22.47 | 22.4895 | 22.39 | 127608 |
| 1776465000 | 22.4767 | 0.23 | 1.01 | 22.46 | 22.65 | 22.46 | 2627 |
| 1776378600 | 22.2515 | 0.1 | 0.46 | 22.28 | 22.31 | 22.2515 | 1770 |
| 1776292200 | 22.1499 | 0.5 | 2.31 | 21.74 | 22.169 | 21.74 | 15250 |
| 1776205800 | 21.65 | 0.37 | 1.74 | 21.43 | 21.71 | 21.43 | 11551 |
| 1776119400 | 21.2807 | 0.51 | 2.46 | 20.7 | 21.285 | 20.7 | 43786 |
| 1775860200 | 20.7698 | -0.16 | -0.78 | 20.91 | 20.91 | 20.75 | 43242 |
| 1775773800 | 20.9335 | -0.1 | -0.48 | 21.01 | 21.01 | 20.81 | 3485 |
| 1775687400 | 21.035 | 0.37 | 1.80 | 21.32 | 21.32 | 21.035 | 26185 |
| 1775601000 | 20.6628 | 0 | 0.00 | 20.59 | 20.6628 | 20.43 | 20984 |
| 1775514600 | 20.6624 | 0.11 | 0.55 | 20.545 | 20.67 | 20.545 | 7587 |
| 1775169000 | 20.55 | 0.03 | 0.15 | 20.18 | 20.55 | 20.18 | 81250 |
| 1775082600 | 20.52 | 0.06 | 0.30 | 20.57 | 20.71 | 20.49 | 6698 |
| 1774996200 | 20.4595 | 0.56 | 2.82 | 20.09 | 20.4851 | 20.09 | 35994 |
| 1774909800 | 19.8993 | 0.17 | 0.86 | 19.92 | 19.975 | 19.8599 | 27008 |
| 1774650600 | 19.7302 | -0.62 | -3.03 | 20.2 | 20.2 | 19.7302 | 6890 |
| 1774564200 | 20.3468 | -0.28 | -1.36 | 20.44 | 20.695 | 20.3468 | 10052 |
| 1774477800 | 20.6272 | -0.05 | -0.26 | 20.81 | 20.89 | 20.6272 | 28256 |
| 1774391400 | 20.68 | -0.46 | -2.15 | 20.81 | 20.85 | 20.61 | 24339 |
| 1774305000 | 21.135 | 0.37 | 1.78 | 21.11 | 21.18 | 20.99 | 12509 |
| 1774045800 | 20.766 | -0.36 | -1.71 | 20.99 | 20.99 | 20.766 | 30456 |
| 1773959400 | 21.1268 | 0.04 | 0.17 | 21 | 21.1615 | 21 | 9253 |
| 1773873000 | 21.0911 | -0.37 | -1.74 | 21.34 | 21.34 | 21.0911 | 4734 |
| 1773786600 | 21.465 | 0.01 | 0.05 | 21.51 | 21.51 | 21.465 | 376 |
| 1773700200 | 21.4541 | 0.28 | 1.32 | 21.45 | 21.5 | 21.45 | 555472 |
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.
