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 | -0.0178 | -0.0811015227039 | 21.9478 | 21.9478 | 21.71 | 292 | 21.84299664 | SP |
| 4 | 0.0841 | 0.384969261967 | 21.8459 | 22.01 | 21.575 | 1508 | 21.81588629 | SP |
| 12 | -0.2198 | -0.99233401656 | 22.1498 | 23.55 | 21.575 | 1447 | 22.25957391 | SP |
| 26 | 0.96 | 4.57796852647 | 20.97 | 23.55 | 20.5375 | 1139 | 21.9025528 | SP |
| 52 | 2.2497 | 11.4312281825 | 19.6803 | 23.55 | 19.6803 | 1255 | 21.25917564 | SP |
| 156 | -6.1153 | -21.805079639 | 28.0453 | 28.34 | 17.3241 | 2051 | 22.26627628 | SP |
| 260 | -3.0943 | -12.365181044 | 25.0243 | 29.18 | 17.3241 | 2475 | 24.31205029 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 21.93 | 0.09 | 0.41 | 21.84 | 21.95 | 21.84 | 164 |
| 1732231800 | 21.84 | -0.01 | -0.03 | 21.8476 | 21.87 | 21.84 | 759 |
| 1732145400 | 21.8476 | 0.01 | 0.06 | 21.71 | 21.8476 | 21.71 | 3 |
| 1732059000 | 21.8339 | 0 | 0.01 | 21.83 | 21.92 | 21.83 | 508 |
| 1731972600 | 21.8323 | -0.06 | -0.29 | 21.895 | 21.895 | 21.8323 | 47 |
| 1731713400 | 21.895 | -0.05 | -0.24 | 21.9478 | 21.9478 | 21.895 | 142 |
| 1731627000 | 21.9478 | 0.03 | 0.13 | 21.92 | 21.9514 | 21.92 | 638 |
| 1731540600 | 21.92 | 0.14 | 0.64 | 21.78 | 21.92 | 21.78 | 5309 |
| 1731454200 | 21.78 | -0.19 | -0.88 | 21.6 | 21.91 | 21.6 | 11486 |
| 1731367800 | 21.9738 | 0.06 | 0.26 | 21.9166 | 21.9738 | 21.9166 | 3 |
| 1731108600 | 21.9166 | 0.15 | 0.67 | 21.62 | 21.9166 | 21.62 | 6 |
| 1731022200 | 21.77 | 0.2 | 0.90 | 21.95 | 21.95 | 21.688 | 647 |
| 1730935800 | 21.575 | -0.22 | -1.01 | 22.01 | 22.01 | 21.575 | 25 |
| 1730849400 | 21.7952 | 0.12 | 0.55 | 21.6757 | 21.84 | 21.6757 | 1417 |
| 1730763000 | 21.6757 | -0.09 | -0.43 | 21.6591 | 21.6757 | 21.6591 | 0 |
| 1730500200 | 21.77 | -0.19 | -0.86 | 21.9583 | 21.9583 | 21.77 | 627 |
| 1730413800 | 21.9583 | 0.18 | 0.84 | 21.7755 | 21.99 | 21.7312 | 978 |
| 1730327400 | 21.7755 | 0.13 | 0.58 | 21.65 | 21.79 | 21.65 | 6271 |
| 1730241000 | 21.65 | -0.13 | -0.60 | 21.78 | 21.78 | 21.65 | 200 |
| 1730154600 | 21.78 | -0.06 | -0.28 | 21.841 | 21.8885 | 21.78 | 849 |
| 1729895400 | 21.841 | -0 | -0.02 | 21.8459 | 21.8901 | 21.841 | 242 |
| 1729809000 | 21.8459 | -0.12 | -0.56 | 21.97 | 21.97 | 21.82 | 5 |
| 1729722600 | 21.97 | -0.33 | -1.46 | 22.36 | 22.36 | 21.97 | 935 |
| 1729636200 | 22.295 | -0.11 | -0.49 | 22.405 | 22.405 | 22.295 | 280 |
| 1729549800 | 22.405 | -0.16 | -0.69 | 22.5614 | 22.57 | 22.405 | 873 |
| 1729290600 | 22.5614 | 0.03 | 0.14 | 22.53 | 22.58 | 22.53 | 1 |
| 1729204200 | 22.53 | 0.02 | 0.08 | 22.5111 | 22.53 | 22.49 | 487 |
| 1729117800 | 22.5111 | 0.09 | 0.38 | 22.64 | 22.64 | 22.4763 | 887 |
| 1729031400 | 22.4252 | 0.03 | 0.11 | 22.4 | 22.45 | 22.4 | 23 |
| 1728945000 | 22.4 | -0.08 | -0.36 | 22.48 | 22.48 | 22.36 | 656 |
| 1728685800 | 22.48 | 0.05 | 0.24 | 22.4269 | 22.5 | 22.42 | 1652 |
| 1728599400 | 22.4269 | -0.03 | -0.15 | 22.25 | 22.4269 | 22.25 | 674 |
| 1728513000 | 22.46 | 0.05 | 0.21 | 22.57 | 22.57 | 22.46 | 481 |
| 1728426600 | 22.4139 | 0.02 | 0.11 | 22.28 | 22.4139 | 22.28 | 1762 |
| 1728340200 | 22.39 | -0.11 | -0.47 | 23.55 | 23.55 | 22.38 | 557 |
| 1728081000 | 22.496 | -0.15 | -0.68 | 22.94 | 22.94 | 22.496 | 558 |
| 1727994600 | 22.65 | -0.03 | -0.12 | 22.6779 | 22.6779 | 22.6 | 1757 |
| 1727908200 | 22.6779 | -0.11 | -0.49 | 22.684 | 22.71 | 22.66 | 175 |
| 1727821800 | 22.7906 | 0.13 | 0.58 | 22.66 | 22.7906 | 22.66 | 58 |
| 1727735400 | 22.66 | 0.04 | 0.19 | 22.6168 | 22.66 | 22.6168 | 4502 |
| 1727476200 | 22.6168 | 0.09 | 0.39 | 22.53 | 22.6168 | 22.53 | 20 |
| 1727389800 | 22.53 | -0.08 | -0.35 | 22.61 | 22.61 | 22.53 | 3900 |
| 1727303400 | 22.61 | -0.02 | -0.09 | 22.63 | 22.64 | 22.61 | 1742 |
| 1727217000 | 22.63 | 0.09 | 0.40 | 22.54 | 22.63 | 22.54 | 1233 |
| 1727130600 | 22.54 | -0.09 | -0.38 | 22.6268 | 22.64 | 22.54 | 5603 |
| 1726871400 | 22.6268 | 0.03 | 0.12 | 22.6 | 22.6268 | 22.6 | 0 |
| 1726785000 | 22.6 | -0.02 | -0.09 | 22.62 | 22.62 | 22.58 | 3164 |
| 1726698600 | 22.62 | -0.02 | -0.09 | 22.64 | 22.65 | 22.62 | 9133 |
| 1726612200 | 22.64 | -0.04 | -0.18 | 22.68 | 22.68 | 22.595 | 1347 |
| 1726525800 | 22.68 | 0.03 | 0.13 | 23.02 | 23.02 | 22.635 | 2123 |
| 1726266600 | 22.6502 | 0.01 | 0.02 | 22.645 | 22.6502 | 22.645 | 1 |
| 1726180200 | 22.645 | 0.16 | 0.72 | 22.4838 | 22.65 | 22.4838 | 174 |
| 1726093800 | 22.4838 | 0.13 | 0.60 | 22.35 | 22.4838 | 22.35 | 101 |
| 1726007400 | 22.35 | 0.03 | 0.13 | 22.26 | 22.37 | 22.26 | 2012 |
| 1725921000 | 22.32 | 0.05 | 0.25 | 22.61 | 22.61 | 22.2958 | 790 |
| 1725661800 | 22.2652 | 0.04 | 0.18 | 22.14 | 22.28 | 22.14 | 933 |
| 1725575400 | 22.2259 | 0.02 | 0.07 | 22.21 | 22.3 | 22.21 | 2731 |
| 1725489000 | 22.21 | 0.02 | 0.10 | 22.082 | 22.21 | 22.082 | 1215 |
| 1725402600 | 22.1882 | 0.01 | 0.06 | 22.21 | 22.2978 | 22.1882 | 311 |
| 1725057000 | 22.175 | 0.03 | 0.11 | 22.1498 | 22.175 | 22.11 | 2389 |
| 1724970600 | 22.1498 | 0.03 | 0.15 | 22.1169 | 22.1498 | 22.1169 | 0 |
| 1724884200 | 22.1169 | -0.05 | -0.21 | 22.1644 | 22.1644 | 22.1169 | 2 |
| 1724797800 | 22.1644 | 0.03 | 0.13 | 22.1348 | 22.1644 | 22.1348 | 102 |
| 1724711400 | 22.1348 | 0.01 | 0.04 | 22.125 | 22.1348 | 22.12 | 238 |
| 1724452200 | 22.125 | 0.09 | 0.43 | 22.0301 | 22.125 | 22.0301 | 72 |
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
Premium
