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 | -0.07 | -0.30198446937 | 23.18 | 23.23 | 22.895 | 66076 | 23.11400193 | SP |
| 4 | -0.14 | -0.602150537634 | 23.25 | 23.575 | 22.895 | 108435 | 23.22432531 | SP |
| 12 | -0.69 | -2.89915966387 | 23.8 | 24 | 22.895 | 89898 | 23.39021187 | SP |
| 26 | -0.64 | -2.69473684211 | 23.75 | 24.56 | 22.75 | 111799 | 23.72931904 | SP |
| 52 | -0.86 | -3.58781810597 | 23.97 | 24.56 | 22.75 | 93645 | 23.73587518 | SP |
| 156 | 1.45 | 6.69436749769 | 21.66 | 24.56 | 20.44 | 51339 | 23.20748244 | SP |
| 260 | -6.09 | -20.8561643836 | 29.2 | 29.71 | 18.5 | 44833 | 23.41909037 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 23.11 | 0.11 | 0.49 | 23.05 | 23.24 | 23.03 | 277953 |
| 1783549800 | 22.9978 | -0.05 | -0.23 | 22.97 | 23.01 | 22.895 | 54673 |
| 1783463400 | 23.05 | -0.14 | -0.60 | 23.16 | 23.16 | 23.025 | 68418 |
| 1783377000 | 23.19 | 0 | 0.00 | 23.17 | 23.23 | 23.14 | 77282 |
| 1783031400 | 23.19 | 0.11 | 0.48 | 23.18 | 23.2299 | 23.1501 | 63932 |
| 1782945000 | 23.08 | -0.08 | -0.35 | 23.07 | 23.1299 | 23.07 | 64404 |
| 1782858600 | 23.16 | -0.01 | -0.04 | 23.09 | 23.24 | 23.09 | 140094 |
| 1782772200 | 23.17 | 0.1 | 0.43 | 23.12 | 23.17 | 23.0401 | 133152 |
| 1782513000 | 23.07 | 0.01 | 0.04 | 23.12 | 23.14 | 23.04 | 88205 |
| 1782426600 | 23.06 | 0.04 | 0.17 | 23.09 | 23.13 | 23.03 | 76093 |
| 1782340200 | 23.02 | -0.02 | -0.09 | 23.04 | 23.07 | 23.005 | 62071 |
| 1782253800 | 23.04 | -0.05 | -0.22 | 23.06 | 23.09 | 22.97 | 191214 |
| 1782167400 | 23.09 | -0.09 | -0.39 | 23.12 | 23.14 | 23.07 | 145983 |
| 1781821800 | 23.18 | -0.07 | -0.30 | 23.25 | 23.26 | 23.16 | 88964 |
| 1781735400 | 23.2496 | -0.29 | -1.23 | 23.55 | 23.55 | 23.21 | 133496 |
| 1781649000 | 23.54 | 0.09 | 0.38 | 23.5 | 23.575 | 23.43 | 286619 |
| 1781562600 | 23.45 | 0.02 | 0.11 | 23.54 | 23.545 | 23.45 | 85591 |
| 1781303400 | 23.425 | -0.01 | -0.02 | 23.41 | 23.44 | 23.35 | 57458 |
| 1781217000 | 23.43 | 0.2 | 0.86 | 23.25 | 23.48 | 23.17 | 134182 |
| 1781130600 | 23.2295 | -0.06 | -0.26 | 23.3 | 23.3375 | 23.22 | 102854 |
| 1781044200 | 23.29 | 0.08 | 0.34 | 23.34 | 23.36 | 23.265 | 86974 |
| 1780957800 | 23.21 | -0.07 | -0.30 | 23.32 | 23.3299 | 23.1701 | 107225 |
| 1780698600 | 23.28 | -0.2 | -0.85 | 23.43 | 23.43 | 23.261 | 97764 |
| 1780612200 | 23.48 | 0.06 | 0.26 | 23.5 | 23.52 | 23.46 | 110857 |
| 1780525800 | 23.42 | -0.14 | -0.59 | 23.51 | 23.51 | 23.38 | 75237 |
| 1780439400 | 23.56 | -0.01 | -0.04 | 23.59 | 23.62 | 23.51 | 81629 |
| 1780353000 | 23.57 | -0.08 | -0.34 | 23.51 | 23.59 | 23.45 | 36099 |
| 1780093800 | 23.65 | 0.07 | 0.30 | 23.62 | 23.7 | 23.6 | 72093 |
| 1780007400 | 23.58 | 0.08 | 0.34 | 23.51 | 23.61 | 23.49 | 29533 |
| 1779921000 | 23.5 | 0 | 0.00 | 23.52 | 23.55 | 23.49 | 169196 |
| 1779834600 | 23.5 | 0.11 | 0.47 | 23.51 | 23.53 | 23.45 | 55143 |
| 1779489000 | 23.39 | -0.01 | -0.04 | 23.41 | 23.49 | 23.3501 | 64210 |
| 1779402600 | 23.4 | 0.05 | 0.21 | 23.28 | 23.4199 | 23.25 | 67576 |
| 1779316200 | 23.35 | 0.21 | 0.89 | 23.19 | 23.415 | 23.1805 | 125532 |
| 1779229800 | 23.144 | -0.16 | -0.67 | 23.15 | 23.1898 | 23.1 | 72651 |
| 1779143400 | 23.3 | 0.14 | 0.60 | 23.25 | 23.3 | 23.205 | 59685 |
| 1778884200 | 23.16 | -0.27 | -1.13 | 23.22 | 23.2299 | 23.16 | 81497 |
| 1778797800 | 23.425 | -0.09 | -0.36 | 23.53 | 23.54 | 23.425 | 68440 |
| 1778711400 | 23.51 | -0.02 | -0.08 | 23.48 | 23.55 | 23.46 | 141402 |
| 1778625000 | 23.53 | -0.12 | -0.51 | 23.47 | 23.54 | 23.47 | 161567 |
| 1778538600 | 23.65 | -0.13 | -0.55 | 23.72 | 23.72 | 23.6302 | 58324 |
| 1778279400 | 23.78 | 0.16 | 0.68 | 23.76 | 23.79 | 23.72 | 64677 |
| 1778193000 | 23.62 | -0.04 | -0.17 | 23.78 | 23.78 | 23.61 | 23848 |
| 1778106600 | 23.66 | 0.2 | 0.85 | 23.69 | 23.71 | 23.66 | 46523 |
| 1778020200 | 23.4602 | -0.01 | -0.04 | 23.45 | 23.51 | 23.44 | 52577 |
| 1777933800 | 23.47 | -0.13 | -0.54 | 23.58 | 23.58 | 23.42 | 23031 |
| 1777674600 | 23.5985 | 0.03 | 0.13 | 23.61 | 23.7099 | 23.58 | 178524 |
| 1777588200 | 23.5668 | 0.28 | 1.19 | 23.46 | 23.57 | 23.44 | 45558 |
| 1777501800 | 23.29 | -0.16 | -0.66 | 23.41 | 23.41 | 23.2699 | 55929 |
| 1777415400 | 23.445 | -0.09 | -0.36 | 23.45 | 23.46 | 23.38 | 77722 |
| 1777329000 | 23.53 | -0.06 | -0.25 | 23.62 | 23.62 | 23.53 | 83646 |
| 1777069800 | 23.59 | 0.13 | 0.55 | 23.51 | 23.5921 | 23.495 | 41251 |
| 1776983400 | 23.46 | -0.12 | -0.51 | 23.54 | 23.58 | 23.375 | 70242 |
| 1776897000 | 23.58 | 0.02 | 0.08 | 23.67 | 23.67 | 23.43 | 108524 |
| 1776810600 | 23.56 | -0.21 | -0.88 | 23.7 | 23.88 | 23.54 | 42948 |
| 1776724200 | 23.77 | -0.08 | -0.34 | 23.78 | 23.79 | 23.72 | 38916 |
| 1776465000 | 23.85 | 0.11 | 0.46 | 24 | 24 | 23.67 | 221593 |
| 1776378600 | 23.74 | -0.07 | -0.29 | 23.8 | 23.83 | 23.7 | 71365 |
| 1776292200 | 23.81 | -0.01 | -0.04 | 23.79 | 23.84 | 23.78 | 161780 |
| 1776205800 | 23.82 | 0.18 | 0.76 | 23.74 | 23.88 | 23.74 | 56442 |
| 1776119400 | 23.64 | 0.04 | 0.17 | 23.53 | 23.64 | 23.49 | 135878 |
| 1775860200 | 23.6 | -0.03 | -0.13 | 23.6 | 23.61 | 23.54 | 65366 |
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.
