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 | -0.405 | -1.79840142096 | 22.52 | 22.6599 | 21.61 | 232778 | 22.14943008 | SP |
| 4 | 0.795 | 3.72889305816 | 21.32 | 22.74 | 21.1 | 250730 | 22.28698881 | SP |
| 12 | -1.285 | -5.49145299145 | 23.4 | 24.228 | 21.1 | 171165 | 22.53883633 | SP |
| 26 | 1.69 | 8.27417380661 | 20.425 | 24.228 | 20.2831 | 102496 | 22.3856849 | SP |
| 52 | 1.685 | 8.24767498776 | 20.43 | 24.228 | 20.1 | 85299 | 21.9399438 | SP |
| 156 | 2.035 | 10.1344621514 | 20.08 | 24.228 | 17.3868 | 64900 | 21.68908699 | SP |
| 260 | 2.035 | 10.1344621514 | 20.08 | 24.228 | 17.3868 | 64900 | 21.68908699 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 22.11 | 0.08 | 0.36 | 22.1 | 22.11 | 21.89 | 392778 |
| 1738711800 | 22.03 | 0.17 | 0.78 | 21.86 | 22.11 | 21.85 | 194361 |
| 1738625400 | 21.86 | -0.41 | -1.84 | 21.84 | 22.04 | 21.61 | 204200 |
| 1738366200 | 22.27 | -0.28 | -1.24 | 22.6 | 22.6 | 22.16 | 183686 |
| 1738279800 | 22.55 | 0.18 | 0.80 | 22.52 | 22.6599 | 22.38 | 188867 |
| 1738193400 | 22.37 | -0.01 | -0.04 | 22.39 | 22.51 | 22.2116 | 337879 |
| 1738107000 | 22.38 | 0.03 | 0.13 | 22.37 | 22.4 | 22.223098 | 578062 |
| 1738020600 | 22.35 | -0.13 | -0.58 | 22.25 | 22.4945 | 22.25 | 249848 |
| 1737761400 | 22.48 | -0.04 | -0.18 | 22.55 | 22.58 | 22.3901 | 423406 |
| 1737675000 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1737588600 | 22.52 | -0.2 | -0.88 | 22.58 | 22.58 | 22.44 | 481941 |
| 1737502200 | 22.72 | 0.26 | 1.16 | 22.56 | 22.74 | 22.56 | 154782 |
| 1737156600 | 22.46 | 0.04 | 0.18 | 22.57 | 22.5775 | 22.3701 | 204354 |
| 1737070200 | 22.42 | 0.08 | 0.36 | 22.35 | 22.52 | 22.26 | 119694 |
| 1736983800 | 22.34 | 0.41 | 1.87 | 22.46 | 22.46 | 22.2401 | 151237 |
| 1736897400 | 21.93 | 0.4 | 1.86 | 21.72 | 21.97 | 21.66 | 181318 |
| 1736811000 | 21.53 | 0.29 | 1.37 | 21.18 | 21.57 | 21.1 | 114078 |
| 1736551800 | 21.24 | -0.38 | -1.76 | 21.32 | 21.3934 | 21.1267 | 101916 |
| 1736379000 | 21.62 | 0.01 | 0.05 | 21.56 | 21.64 | 21.365 | 127977 |
| 1736292600 | 21.61 | -0.11 | -0.51 | 21.77 | 21.8 | 21.51 | 107298 |
| 1736206200 | 21.72 | 0.07 | 0.32 | 21.77 | 22 | 21.6601 | 101730 |
| 1735947000 | 21.65 | 0.21 | 0.98 | 21.56 | 21.67 | 21.3765 | 115976 |
| 1735860600 | 21.44 | -0.08 | -0.35 | 21.62 | 21.75 | 21.3601 | 83967 |
| 1735687800 | 21.515 | 0.09 | 0.44 | 21.55 | 21.63 | 21.4354 | 73428 |
| 1735601400 | 21.42 | -0.11 | -0.51 | 21.48 | 21.53 | 21.22 | 104360 |
| 1735342200 | 21.53 | -0.18 | -0.83 | 21.66 | 21.7361 | 21.403 | 65903 |
| 1735255800 | 21.71 | 0.06 | 0.28 | 21.58 | 21.758 | 21.44 | 85493 |
| 1735077840 | 21.65 | 0.13 | 0.60 | 21.51 | 21.68 | 21.415 | 68121 |
| 1734996600 | 21.52 | 0.08 | 0.37 | 21.43 | 21.52 | 21.2705 | 119963 |
| 1734737400 | 21.44 | 0.21 | 0.99 | 21.18 | 21.6 | 21.1125 | 120431 |
| 1734651000 | 21.23 | -0.14 | -0.66 | 21.56 | 21.672 | 21.2 | 122452 |
| 1734564600 | 21.37 | -0.83 | -3.74 | 22.35 | 22.35 | 21.23 | 213208 |
| 1734478200 | 22.2 | -0.35 | -1.55 | 22.5 | 22.5 | 22.1301 | 133389 |
| 1734391800 | 22.55 | -0.05 | -0.22 | 22.64 | 22.7 | 22.52 | 144444 |
| 1734132600 | 22.6 | -0.28 | -1.22 | 22.76 | 22.76 | 22.49 | 132833 |
| 1734046200 | 22.88 | -0.2 | -0.87 | 22.98 | 23.05 | 22.8501 | 243703 |
| 1733959800 | 23.08 | 0.07 | 0.30 | 23.18 | 23.18 | 23.01 | 73897 |
| 1733873400 | 23.01 | -0.18 | -0.78 | 23.2 | 23.2 | 22.9 | 147922 |
| 1733787000 | 23.19 | -0.13 | -0.56 | 23.49 | 23.49 | 23.185 | 115065 |
| 1733527800 | 23.32 | -0.07 | -0.30 | 23.59 | 23.59 | 23.21 | 309343 |
| 1733441400 | 23.39 | -0.18 | -0.76 | 23.6 | 23.62 | 23.38 | 107734 |
| 1733355000 | 23.57 | -0.15 | -0.63 | 23.76 | 23.76 | 23.3891 | 125911 |
| 1733268600 | 23.72 | -0.07 | -0.29 | 23.94 | 23.94 | 23.6 | 174044 |
| 1733182200 | 23.79 | -0.1 | -0.42 | 23.93 | 23.96 | 23.7004 | 183312 |
| 1732917840 | 23.89 | 0.06 | 0.25 | 24.02 | 24.02 | 23.84 | 72838 |
| 1732750200 | 23.83 | -0.06 | -0.25 | 24.11 | 24.11 | 23.7625 | 117660 |
| 1732663800 | 23.89 | -0.18 | -0.75 | 24.1 | 24.1 | 23.76 | 143985 |
| 1732577400 | 24.07 | 0.42 | 1.78 | 23.93 | 24.228 | 23.89 | 127262 |
| 1732318200 | 23.65 | 0.36 | 1.55 | 23.33 | 23.68 | 23.33 | 441016 |
| 1732231800 | 23.29 | 0.2 | 0.87 | 23.12 | 23.35 | 23 | 111734 |
| 1732145400 | 23.09 | 0.12 | 0.52 | 22.9 | 23.09 | 22.9 | 48919 |
| 1732059000 | 22.97 | -0.13 | -0.56 | 22.79 | 22.98 | 22.79 | 258842 |
| 1731972600 | 23.1 | 0.08 | 0.35 | 23.08 | 23.1891 | 23.0317 | 71411 |
| 1731713400 | 23.02 | -0.14 | -0.60 | 23.18 | 23.22 | 22.953172 | 102639 |
| 1731627000 | 23.16 | -0.11 | -0.47 | 23.4 | 23.4 | 23.05 | 82269 |
| 1731540600 | 23.27 | -0.08 | -0.34 | 23.53 | 23.56 | 23.255 | 107853 |
| 1731454200 | 23.35 | -0.21 | -0.89 | 23.49 | 23.59 | 23.29 | 80984 |
| 1731367800 | 23.56 | 0.29 | 1.25 | 23.39 | 23.6357 | 23.39 | 50653 |
| 1731108600 | 23.27 | 0.05 | 0.22 | 23.2 | 23.36 | 23.1462 | 154153 |
| 1731022200 | 23.22 | -0.28 | -1.19 | 23.48 | 23.48 | 23.22 | 46629 |
| 1730935800 | 23.5 | 1.37 | 6.19 | 23.19 | 23.5326 | 22.975 | 73536 |
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
