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 | -0.2433 | -1.05966898955 | 22.96 | 23.83 | 22.63 | 2196 | 23.15863293 | SP |
| 4 | 11.5067 | 102.646743979 | 11.21 | 24.29 | 10.78 | 4487 | 14.85968076 | SP |
| 12 | 12.0367 | 112.703183521 | 10.68 | 24.29 | 9.89 | 9242 | 11.46329025 | SP |
| 26 | 10.1767 | 81.153907496 | 12.54 | 24.29 | 9.89 | 10723 | 11.31458173 | SP |
| 52 | 8.3567 | 58.1942896936 | 14.36 | 24.29 | 9.89 | 12684 | 11.98085808 | SP |
| 156 | 10.7367 | 89.621869783 | 11.98 | 24.29 | 7.2515 | 18507 | 11.74179257 | SP |
| 260 | 6.1367 | 37.0126658625 | 16.58 | 24.29 | 7.2515 | 16965 | 11.80085172 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 23.1425 | -0.08 | -0.34 | 23.1 | 23.1425 | 22.63 | 4479 |
| 1781130600 | 23.2223 | 0.01 | 0.05 | 22.87 | 23.24 | 22.87 | 1799 |
| 1781044200 | 23.2097 | -0.51 | -2.16 | 23.83 | 23.83 | 23.2097 | 1141 |
| 1780957800 | 23.7224 | 0.91 | 4.01 | 23.37 | 23.7224 | 23.24 | 1253 |
| 1780698600 | 22.8087 | -0.43 | -1.87 | 22.96 | 23.04 | 22.76 | 2306 |
| 1780612200 | 23.2434 | -0.25 | -1.07 | 23.44 | 23.52 | 23.22 | 1780 |
| 1780525800 | 23.4948 | 0.16 | 0.71 | 23 | 23.4948 | 22.66 | 2820 |
| 1780439400 | 23.3302 | -0.92 | -3.79 | 23.88 | 23.94 | 23.2002 | 1817 |
| 1780353000 | 24.25 | 1.37 | 6.00 | 23.19 | 24.29 | 23.19 | 3785 |
| 1780093800 | 22.878 | 0.24 | 1.06 | 22.64 | 22.98 | 22.64 | 1834 |
| 1780007400 | 22.6373 | 0.53 | 2.42 | 22.35 | 22.6373 | 22.17 | 2351 |
| 1779921000 | 22.1026 | 0.27 | 1.24 | 21.84 | 22.1998 | 21.84 | 839 |
| 1779834600 | 21.8316 | -0.03 | -0.13 | 21.7 | 21.8986 | 21.56 | 3818 |
| 1779489000 | 21.8596 | -0.4 | -1.82 | 22 | 22.22 | 21.77 | 6201 |
| 1779402600 | 22.2644 | -0.39 | -1.71 | 22.8 | 22.8 | 22.2644 | 2659 |
| 1779316200 | 22.6508 | -0.23 | -0.99 | 22.8 | 22.8 | 21.7402 | 3006 |
| 1779229800 | 22.878 | -0.38 | -1.64 | 23.24 | 23.66 | 22.86 | 3677 |
| 1779143400 | 23.26 | -0.02 | -0.07 | 23.17 | 23.68 | 23.17 | 4258 |
| 1778884200 | 23.2752 | 0.92 | 4.09 | 22.42 | 23.4 | 22.42 | 5480 |
| 1778797800 | 22.36 | -0.2 | -0.90 | 22.42 | 22.53 | 22.26 | 1527 |
| 1778711400 | 22.562 | 0.66 | 3.02 | 22.22 | 22.86 | 21.56 | 2819 |
| 1778625000 | 21.9 | -0.15 | -0.69 | 21.98 | 22.38 | 21.9 | 1354 |
| 1778538600 | 22.052 | -0.43 | -1.90 | 22.02 | 22.34 | 21.9402 | 4725 |
| 1778279400 | 22.4794 | 0.32 | 1.45 | 21.76 | 22.4794 | 21.76 | 2474 |
| 1778193000 | 22.1586 | 0.69 | 3.22 | 21.52 | 22.2 | 21.52 | 2722 |
| 1778106600 | 21.4672 | 0.6 | 2.90 | 21.15 | 21.5798 | 21.15 | 3091 |
| 1778020200 | 20.8626 | -0.12 | -0.56 | 20.6602 | 20.9198 | 20.6602 | 2304 |
| 1777933800 | 20.9798 | 0.31 | 1.50 | 20.9 | 21.04 | 20.66 | 1982 |
| 1777674600 | 20.6702 | 0.25 | 1.23 | 20.6 | 20.68 | 20.0802 | 2550 |
| 1777588200 | 20.42 | -1.2 | -5.55 | 20.862 | 21.02 | 20.412 | 1152 |
| 1777501800 | 21.62 | 0.58 | 2.75 | 21.18 | 21.62 | 21.1746 | 1365 |
| 1777415400 | 21.0408 | -0 | -0.02 | 20.88 | 21.1 | 20.88 | 828 |
| 1777329000 | 21.0442 | -0.05 | -0.22 | 21.1 | 21.1 | 20.87 | 545 |
| 1777069800 | 21.09 | -0.06 | -0.28 | 21.16 | 21.16 | 20.96 | 3239 |
| 1776983400 | 21.15 | -1.24 | -5.53 | 22.02 | 22.02 | 21.1202 | 2868 |
| 1776897000 | 22.3878 | 0.11 | 0.50 | 22.12 | 22.49 | 21.9 | 4295 |
| 1776810600 | 22.2768 | 0.69 | 3.21 | 21.48 | 22.3398 | 21.48 | 4954 |
| 1776724200 | 21.584 | 0.42 | 1.97 | 21.2 | 21.6 | 21.02 | 737 |
| 1776465000 | 21.168 | 0.18 | 0.88 | 21.32 | 21.54 | 21.168 | 4513 |
| 1776378600 | 20.983 | -0.27 | -1.25 | 21.06 | 21.26 | 20.983 | 532 |
| 1776292200 | 21.2492 | 0.42 | 2.00 | 21.2 | 21.2492 | 21.1 | 933 |
| 1776205800 | 20.8328 | -0.05 | -0.25 | 21.18 | 21.25 | 20.8328 | 3090 |
| 1776119400 | 20.884 | 0.5 | 2.47 | 20.36 | 21.05 | 20.36 | 1207 |
| 1775860200 | 20.38 | 0.12 | 0.59 | 20.16 | 20.41 | 20.16 | 2145 |
| 1775773800 | 20.26 | -0.29 | -1.43 | 20.3 | 20.3 | 19.78 | 8762 |
| 1775687400 | 20.5548 | -0.46 | -2.18 | 21.26 | 21.26 | 20.54 | 5520 |
| 1775601000 | 21.0136 | -0.1 | -0.49 | 21.16 | 21.16 | 20.9 | 4277 |
| 1775514600 | 21.1174 | 0.22 | 1.07 | 21 | 21.14 | 21 | 5262 |
| 1775169000 | 20.8946 | -0.23 | -1.10 | 21.12 | 21.3 | 20.72 | 9792 |
| 1775082600 | 21.1276 | -0.23 | -1.08 | 21.6 | 21.6 | 20.94 | 17212 |
| 1774996200 | 21.3588 | 0.15 | 0.70 | 21.54 | 21.86 | 21.3588 | 6273 |
| 1774909800 | 21.2104 | -0.33 | -1.53 | 20.94 | 21.33 | 20.94 | 8393 |
| 1774650600 | 21.54 | -0.27 | -1.24 | 21.56 | 21.67 | 21.28 | 7918 |
| 1774564200 | 21.81 | -0.07 | -0.31 | 22.02 | 22.02 | 21.8 | 11875 |
| 1774477800 | 21.8774 | -0.23 | -1.05 | 21.7 | 21.8802 | 21.5402 | 9966 |
| 1774391400 | 22.11 | -0.34 | -1.50 | 22.6 | 22.6 | 21.6624 | 49952 |
| 1774305000 | 22.4458 | -0.37 | -1.64 | 21.02 | 22.514 | 20.5 | 9395 |
| 1774045800 | 22.82 | 1.68 | 7.94 | 21.36 | 23.0692 | 21.14 | 13832 |
| 1773959400 | 21.1422 | 0.23 | 1.09 | 21.0202 | 21.56 | 20.84 | 6036 |
| 1773873000 | 20.915 | 0.3 | 1.46 | 20.7264 | 20.915 | 20.6 | 4614 |
| 1773786600 | 20.6134 | 0.11 | 0.53 | 20.4 | 20.62 | 20.3 | 1354 |
| 1773700200 | 20.5042 | -0.21 | -1.00 | 20.56 | 20.67 | 20.46 | 3977 |
| 1773441000 | 20.7118 | -0.43 | -2.03 | 20.9 | 20.9 | 20.51 | 6183 |
| 1773354600 | 21.1408 | -0.29 | -1.36 | 21.6 | 21.6 | 20.74 | 8600 |
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.
