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 | -0.38 | -1.64930555556 | 23.04 | 24.58 | 22.19 | 845457 | 23.4917489 | SP |
| 4 | -1.02 | -4.30743243243 | 23.68 | 25.98 | 22.19 | 659500 | 23.63105571 | SP |
| 12 | -9.97 | -30.5547042599 | 32.63 | 33.53 | 22.19 | 780179 | 26.71104874 | SP |
| 26 | -7.75 | -25.4850378165 | 30.41 | 33.53 | 22.19 | 752038 | 28.00908861 | SP |
| 52 | -21.3 | -48.4531392175 | 43.96 | 47.5 | 22.19 | 540693 | 30.35415478 | SP |
| 156 | 8.33 | 58.1297976274 | 14.33 | 71.2683 | 7.8501 | 1989705 | 14.30590096 | SP |
| 260 | 9.45 | 71.5367146101 | 13.21 | 71.2683 | 7.8501 | 2226475 | 14.97752088 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 23.86 | 0.5 | 2.14 | 23.42 | 23.895 | 22.73 | 889260 |
| 1781044200 | 23.36 | -0.15 | -0.64 | 23.02 | 24.58 | 22.41 | 1315522 |
| 1780957800 | 23.51 | -0.4 | -1.67 | 23.28 | 23.59 | 23.05 | 628781 |
| 1780698600 | 23.91 | 1.59 | 7.12 | 22.78 | 24.13 | 22.76 | 922934 |
| 1780612200 | 22.32 | -0.7 | -3.04 | 23.04 | 23.1569 | 22.19 | 470789 |
| 1780525800 | 23.02 | 0.65 | 2.91 | 22.64 | 23.13 | 22.64 | 448135 |
| 1780439400 | 22.37 | -0.42 | -1.84 | 22.9 | 22.9 | 22.35 | 247955 |
| 1780353000 | 22.79 | 0.2 | 0.89 | 22.91 | 23.215 | 22.55 | 443429 |
| 1780093800 | 22.59 | 0.29 | 1.30 | 22.44 | 22.89 | 22.44 | 562190 |
| 1780007400 | 22.3 | -0.25 | -1.11 | 22.68 | 22.945 | 22.215 | 469340 |
| 1779921000 | 22.55 | 0.04 | 0.18 | 22.43 | 22.715 | 22.37 | 530221 |
| 1779834600 | 22.51 | -0.92 | -3.93 | 22.87 | 22.98 | 22.51 | 638929 |
| 1779489000 | 23.43 | -0.38 | -1.60 | 23.56 | 23.64 | 23.17 | 424522 |
| 1779402600 | 23.81 | -0.46 | -1.90 | 24.51 | 24.76 | 23.64 | 901034 |
| 1779316200 | 24.27 | -1.27 | -4.97 | 25.22 | 25.48 | 24.24 | 1009922 |
| 1779229800 | 25.54 | 0.51 | 2.04 | 25.43 | 25.98 | 25.19 | 828877 |
| 1779143400 | 25.03 | 0.31 | 1.25 | 24.53 | 25.375 | 24.48 | 774326 |
| 1778884200 | 24.72 | 1.14 | 4.83 | 24.28 | 24.77 | 24.27 | 625819 |
| 1778797800 | 23.58 | -0.29 | -1.21 | 23.68 | 23.9731 | 23.365 | 398511 |
| 1778711400 | 23.87 | -0.01 | -0.04 | 23.82 | 24.32 | 23.715 | 658663 |
| 1778625000 | 23.88 | 0.47 | 2.01 | 23.64 | 24.56 | 23.63 | 702653 |
| 1778538600 | 23.41 | -0.17 | -0.72 | 23.49 | 23.52 | 23.13 | 425834 |
| 1778279400 | 23.58 | -0.33 | -1.38 | 23.63 | 23.865 | 23.465 | 416831 |
| 1778193000 | 23.91 | 0.75 | 3.24 | 23.04 | 24.08 | 23.04 | 725376 |
| 1778106600 | 23.16 | -0.7 | -2.93 | 23.41 | 23.72 | 23.12 | 471506 |
| 1778020200 | 23.86 | -0.84 | -3.40 | 24.29 | 24.305 | 23.81 | 478895 |
| 1777933800 | 24.7 | 0.26 | 1.06 | 24.55 | 25 | 24.19 | 833449 |
| 1777674600 | 24.44 | -0.22 | -0.89 | 24.56 | 24.91 | 24.36 | 500197 |
| 1777588200 | 24.66 | -1.09 | -4.23 | 25.57 | 25.69 | 24.61 | 523865 |
| 1777501800 | 25.75 | 0.34 | 1.34 | 25.41 | 26.08 | 25.35 | 609429 |
| 1777415400 | 25.41 | 0.57 | 2.29 | 25.02 | 25.59 | 24.865 | 532530 |
| 1777329000 | 24.84 | -0.05 | -0.20 | 24.87 | 24.98 | 24.63 | 308897 |
| 1777069800 | 24.89 | -0.18 | -0.72 | 24.89 | 25.339 | 24.64 | 598389 |
| 1776983400 | 25.07 | 0.17 | 0.68 | 24.88 | 25.72 | 24.67 | 1710046 |
| 1776897000 | 24.9 | -0.34 | -1.35 | 24.7 | 25.195 | 24.65 | 756933 |
| 1776810600 | 25.24 | 0.48 | 1.94 | 24.62 | 25.39 | 24.3235 | 1376348 |
| 1776724200 | 24.76 | -0.26 | -1.04 | 25.26 | 25.27 | 24.7 | 578514 |
| 1776465000 | 25.02 | -1.12 | -4.28 | 25.41 | 25.54 | 24.6829 | 1629366 |
| 1776378600 | 26.14 | -0.1 | -0.38 | 26.26 | 26.505 | 26.07 | 820426 |
| 1776292200 | 26.24 | -0.15 | -0.57 | 26.38 | 26.59 | 26.21 | 465609 |
| 1776205800 | 26.39 | -0.71 | -2.62 | 26.69 | 26.86 | 26.23 | 572112 |
| 1776119400 | 27.1 | -0.83 | -2.97 | 28.13 | 28.1655 | 27.05 | 811778 |
| 1775860200 | 27.93 | 0.18 | 0.65 | 27.66 | 28.1 | 27.6504 | 348211 |
| 1775773800 | 27.75 | -0.35 | -1.25 | 28.44 | 28.44 | 27.555 | 619394 |
| 1775687400 | 28.1 | -1.76 | -5.89 | 27.83 | 28.54 | 27.6504 | 873689 |
| 1775601000 | 29.86 | -0.1 | -0.33 | 30.23 | 30.64 | 29.73 | 1318654 |
| 1775514600 | 29.96 | -0.27 | -0.89 | 30.3 | 30.46 | 29.81 | 692726 |
| 1775169000 | 30.23 | -0.36 | -1.18 | 31.78 | 31.78 | 29.9472 | 699309 |
| 1775082600 | 30.59 | -0.38 | -1.23 | 30.48 | 30.698 | 29.89 | 967432 |
| 1774996200 | 30.97 | -2.36 | -7.08 | 32.33 | 32.56 | 30.72 | 2052950 |
| 1774909800 | 33.33 | 0.98 | 3.03 | 31.76 | 33.53 | 31.76 | 555091 |
| 1774650600 | 32.35 | 1.12 | 3.59 | 31.64 | 32.534999 | 31.46 | 693062 |
| 1774564200 | 31.23 | 1.03 | 3.41 | 30.92 | 31.31 | 30.2 | 753357 |
| 1774477800 | 30.2 | -0.89 | -2.86 | 30.19 | 30.74 | 29.88 | 729173 |
| 1774391400 | 31.09 | -0.31 | -0.99 | 31.93 | 32.11 | 30.725 | 712931 |
| 1774305000 | 31.4 | -1.44 | -4.38 | 31.52 | 31.735 | 30.3401 | 1346330 |
| 1774045800 | 32.84 | 1.4 | 4.45 | 31.58 | 33.29 | 31.485 | 2070069 |
| 1773959400 | 31.44 | -0.37 | -1.16 | 32.63 | 32.72 | 30.81 | 1779859 |
| 1773873000 | 31.81 | 0.97 | 3.15 | 31.23 | 31.87 | 31.06 | 1012330 |
| 1773786600 | 30.84 | -0.4 | -1.28 | 30.89 | 31.1 | 30.41 | 712940 |
| 1773700200 | 31.24 | -0.59 | -1.85 | 31.025 | 31.36 | 30.59 | 523030 |
| 1773441000 | 31.83 | 0.25 | 0.79 | 31.16 | 32.08 | 30.8 | 898999 |
| 1773354600 | 31.58 | 1.32 | 4.36 | 31.2 | 31.785 | 31.02 | 1122829 |
| 1773268200 | 30.26 | 0.12 | 0.40 | 30.4 | 30.8 | 29.91 | 1264736 |
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.
