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 | -0.11 | -0.459290187891 | 23.95 | 23.95 | 23.77 | 26593 | 23.83430367 | SP |
| 4 | -0.07 | -0.292764533668 | 23.91 | 24.04 | 23.77 | 14966 | 23.89015405 | SP |
| 12 | -0.3 | -1.24275062138 | 24.14 | 24.44 | 23.69 | 14941 | 23.9118085 | SP |
| 26 | -0.44 | -1.81219110379 | 24.28 | 24.52 | 23.69 | 23526 | 24.11468047 | SP |
| 52 | -0.16 | -0.666666666667 | 24 | 26.96 | 23.69 | 19944 | 24.17800449 | SP |
| 156 | 0.84 | 3.65217391304 | 23 | 26.96 | 20.88 | 19431 | 23.79317415 | SP |
| 260 | -3.36 | -12.3529411765 | 27.2 | 27.54 | 20.02 | 16806 | 23.8319747 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 23.802 | -0.04 | -0.16 | 23.77 | 23.827895 | 23.77 | 52898 |
| 1783463400 | 23.84 | -0.09 | -0.38 | 23.84 | 23.89 | 23.82 | 36571 |
| 1783377000 | 23.93 | 0.01 | 0.04 | 23.9 | 23.9427 | 23.9 | 5204 |
| 1783031400 | 23.92 | 0.04 | 0.15 | 23.95 | 23.95 | 23.9 | 11698 |
| 1782945000 | 23.885 | -0.04 | -0.15 | 23.92 | 23.92 | 23.87 | 9431 |
| 1782858600 | 23.92 | -0.05 | -0.21 | 23.9 | 23.97 | 23.9 | 19832 |
| 1782772200 | 23.97 | 0.02 | 0.06 | 23.91 | 23.99 | 23.91 | 17649 |
| 1782513000 | 23.955 | 0.02 | 0.10 | 23.97 | 23.97 | 23.93 | 15678 |
| 1782426600 | 23.93 | 0.02 | 0.09 | 23.96 | 23.96 | 23.91 | 41212 |
| 1782340200 | 23.9085 | 0.07 | 0.28 | 23.91 | 23.9199 | 23.9 | 6272 |
| 1782253800 | 23.8422 | 0.02 | 0.09 | 23.79 | 23.8601 | 23.79 | 4542 |
| 1782167400 | 23.82 | -0.11 | -0.46 | 23.83 | 23.83 | 23.8002 | 12414 |
| 1781821800 | 23.93 | 0.02 | 0.10 | 24.01 | 24.01 | 23.93 | 7112 |
| 1781735400 | 23.905 | -0.1 | -0.40 | 23.94 | 24.0143 | 23.905 | 7619 |
| 1781649000 | 24 | 0.02 | 0.06 | 24.02 | 24.04 | 23.99 | 6406 |
| 1781562600 | 23.9845 | 0.03 | 0.14 | 23.96 | 23.9968 | 23.96 | 4632 |
| 1781303400 | 23.95 | -0.03 | -0.10 | 23.89 | 23.9742 | 23.89 | 4020 |
| 1781217000 | 23.975 | 0.11 | 0.44 | 23.91 | 23.99 | 23.8801 | 6193 |
| 1781130600 | 23.87 | -0.01 | -0.04 | 23.92 | 23.92 | 23.8602 | 8562 |
| 1781044200 | 23.88 | 0.04 | 0.15 | 23.9 | 23.9 | 23.8592 | 5468 |
| 1780957800 | 23.845 | 0 | 0.02 | 23.91 | 23.91 | 23.83 | 4113 |
| 1780698600 | 23.84 | -0.11 | -0.44 | 23.83 | 23.88 | 23.83 | 6130 |
| 1780612200 | 23.945 | 0.05 | 0.19 | 24.44 | 24.44 | 23.93 | 9767 |
| 1780525800 | 23.9 | -0.05 | -0.19 | 23.86 | 23.91 | 23.86 | 28112 |
| 1780439400 | 23.945 | 0 | 0.01 | 23.92 | 23.96 | 23.92 | 10810 |
| 1780353000 | 23.9438 | -0.02 | -0.07 | 23.85 | 23.9486 | 23.85 | 16978 |
| 1780093800 | 23.9602 | 0.01 | 0.02 | 23.91 | 24 | 23.91 | 14356 |
| 1780007400 | 23.955 | 0.02 | 0.10 | 23.95 | 23.97 | 23.92 | 34032 |
| 1779921000 | 23.93 | 0.04 | 0.17 | 23.87 | 23.93 | 23.87 | 7731 |
| 1779834600 | 23.8901 | 0.04 | 0.17 | 23.91 | 23.94 | 23.8801 | 21559 |
| 1779489000 | 23.85 | 0 | 0.00 | 23.86 | 23.89 | 23.81 | 13983 |
| 1779402600 | 23.85 | 0.03 | 0.12 | 23.79 | 23.856 | 23.76 | 15087 |
| 1779316200 | 23.8212 | 0.1 | 0.41 | 23.76 | 23.835 | 23.74 | 11678 |
| 1779229800 | 23.725 | -0.05 | -0.19 | 23.7 | 23.74 | 23.69 | 23633 |
| 1779143400 | 23.77 | -0.12 | -0.50 | 23.85 | 23.85 | 23.74 | 121894 |
| 1778884200 | 23.8897 | -0.09 | -0.39 | 23.92 | 23.92 | 23.87 | 7415 |
| 1778797800 | 23.9823 | -0.04 | -0.15 | 23.98 | 24.03 | 23.98 | 14605 |
| 1778711400 | 24.018 | 0.03 | 0.12 | 24.01 | 24.02 | 23.9401 | 10883 |
| 1778625000 | 23.99 | -0.05 | -0.19 | 23.93 | 23.99 | 23.93 | 23228 |
| 1778538600 | 24.0362 | -0.03 | -0.14 | 24 | 24.08 | 24 | 6188 |
| 1778279400 | 24.0697 | 0.05 | 0.21 | 24.1 | 24.1 | 24.0601 | 7192 |
| 1778193000 | 24.02 | -0.06 | -0.23 | 24.12 | 24.12 | 24.01 | 9410 |
| 1778106600 | 24.075 | 0.08 | 0.33 | 24.09 | 24.1 | 24.07 | 8627 |
| 1778020200 | 23.9947 | 0.03 | 0.12 | 24.02 | 24.02 | 23.9817 | 16177 |
| 1777933800 | 23.965 | -0.04 | -0.17 | 24.01 | 24.01 | 23.92 | 9841 |
| 1777674600 | 24.005 | -0.01 | -0.02 | 24.02 | 24.0399 | 23.9903 | 5198 |
| 1777588200 | 24.01 | 0.05 | 0.22 | 24.13 | 24.13 | 23.9787 | 9821 |
| 1777501800 | 23.9569 | -0.08 | -0.35 | 24.03 | 24.03 | 23.95 | 5183 |
| 1777415400 | 24.04 | -0.01 | -0.04 | 23.97 | 24.04 | 23.97 | 11385 |
| 1777329000 | 24.0505 | -0.04 | -0.17 | 24.02 | 24.0773 | 24.02 | 11860 |
| 1777069800 | 24.0906 | 0.02 | 0.09 | 24.05 | 24.0999 | 24.035 | 6969 |
| 1776983400 | 24.07 | -0.02 | -0.09 | 24.05 | 24.1079 | 24.04 | 10423 |
| 1776897000 | 24.092 | 0.02 | 0.09 | 24.14 | 24.14 | 24.09 | 7811 |
| 1776810600 | 24.0712 | -0.05 | -0.22 | 24.13 | 24.14 | 24.0609 | 10815 |
| 1776724200 | 24.125 | -0.08 | -0.33 | 24.16 | 24.16 | 24.1197 | 18339 |
| 1776465000 | 24.2053 | 0.07 | 0.29 | 24.25 | 24.25 | 24.205 | 4993 |
| 1776378600 | 24.135 | -0.04 | -0.14 | 24.14 | 24.171 | 24.135 | 12021 |
| 1776292200 | 24.17 | -0.03 | -0.12 | 24.15 | 24.2 | 24.15 | 23175 |
| 1776205800 | 24.1982 | 0.05 | 0.20 | 24.18 | 24.2 | 24.135 | 20097 |
| 1776119400 | 24.1487 | 0.06 | 0.23 | 24.03 | 24.1487 | 24.03 | 13106 |
| 1775860200 | 24.0921 | -0.06 | -0.24 | 24.08 | 24.14 | 24.08 | 7501 |
| 1775773800 | 24.15 | 0.05 | 0.23 | 24.14 | 24.17 | 24.05 | 115567 |
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.
