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 | -0.715 | -3.0999349664 | 23.065 | 23.22 | 22.35 | 351103 | 22.81598684 | SP |
| 4 | -1.48 | -6.2106588334 | 23.83 | 23.97 | 21.922 | 576925 | 22.83543929 | SP |
| 12 | -0.77 | -3.33044982699 | 23.12 | 25.6 | 21.72 | 845584 | 23.45624105 | SP |
| 26 | 1.91 | 9.34442270059 | 20.44 | 25.6 | 19.78 | 691993 | 23.02963395 | SP |
| 52 | 17.72 | 382.721382289 | 4.63 | 25.6 | 3.99 | 669538 | 14.15726147 | SP |
| 156 | 14.98 | 203.256445047 | 7.37 | 25.6 | 3.99 | 779608 | 7.98295044 | SP |
| 260 | 15.85 | 243.846153846 | 6.5 | 25.6 | 3.99 | 1127080 | 8.91515096 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 22.42 | -0.33 | -1.45 | 22.705 | 22.73 | 22.4056 | 366718 |
| 1782167400 | 22.75 | -0.19 | -0.83 | 22.795 | 22.935 | 22.73 | 342093 |
| 1781821800 | 22.94 | -0.26 | -1.12 | 23.09 | 23.15 | 22.865 | 382043 |
| 1781735400 | 23.2 | 0.45 | 1.98 | 23.065 | 23.22 | 22.98 | 313559 |
| 1781649000 | 22.75 | 0.21 | 0.93 | 22.615 | 23 | 22.61 | 446565 |
| 1781562600 | 22.54 | 0.2 | 0.90 | 21.94 | 22.55 | 21.922 | 775801 |
| 1781303400 | 22.34 | -0.09 | -0.40 | 22.335 | 22.65 | 22.33 | 548209 |
| 1781217000 | 22.43 | -0.11 | -0.49 | 22.52 | 22.68 | 22.34 | 612640 |
| 1781130600 | 22.54 | 0.16 | 0.71 | 22.69 | 22.73 | 22.475 | 542535 |
| 1781044200 | 22.38 | 0.03 | 0.13 | 22.6 | 22.765 | 22.37 | 515154 |
| 1780957800 | 22.35 | 0.07 | 0.31 | 22.26 | 22.585 | 22.24 | 377233 |
| 1780698600 | 22.28 | -0.19 | -0.85 | 22.465 | 22.5501 | 22.25 | 801873 |
| 1780612200 | 22.47 | -0.2 | -0.88 | 22.71 | 22.75 | 22.3701 | 538809 |
| 1780525800 | 22.67 | -0.48 | -2.07 | 23.24 | 23.325 | 22.63 | 1043160 |
| 1780439400 | 23.15 | -0.16 | -0.69 | 23.1 | 23.195 | 23.01 | 516911 |
| 1780353000 | 23.31 | -0.07 | -0.30 | 23.47 | 23.65 | 23.2599 | 605774 |
| 1780093800 | 23.38 | -0.45 | -1.89 | 23.75 | 23.75 | 23.33 | 887810 |
| 1780007400 | 23.83 | 0.07 | 0.29 | 23.85 | 23.97 | 23.7 | 439828 |
| 1779921000 | 23.76 | -0.46 | -1.90 | 23.83 | 23.95 | 23.6 | 904856 |
| 1779834600 | 24.22 | -0.33 | -1.34 | 24.395 | 24.53 | 24.21 | 568791 |
| 1779489000 | 24.55 | 0.05 | 0.20 | 24.56 | 24.76 | 24.43 | 518947 |
| 1779402600 | 24.5 | -0.4 | -1.61 | 24.86 | 24.875 | 24.48 | 1075274 |
| 1779316200 | 24.9 | -0.3 | -1.19 | 25.06 | 25.28 | 24.75 | 1206267 |
| 1779229800 | 25.2 | 0.2 | 0.80 | 25.05 | 25.25 | 24.93 | 943759 |
| 1779143400 | 25 | 0.89 | 3.69 | 24.78 | 25.115 | 24.65 | 1421641 |
| 1778884200 | 24.11 | -0.71 | -2.86 | 24.5 | 24.5 | 24 | 1090948 |
| 1778797800 | 24.82 | -0.55 | -2.17 | 25.015 | 25.09 | 24.615 | 822381 |
| 1778711400 | 25.37 | -0.12 | -0.47 | 25.3 | 25.6 | 25.19 | 851232 |
| 1778625000 | 25.49 | 1.5 | 6.25 | 24.355 | 25.505 | 24.32 | 1716337 |
| 1778538600 | 23.99 | 0.58 | 2.48 | 23.64 | 24 | 23.53 | 733011 |
| 1778279400 | 23.41 | 0.28 | 1.21 | 23.15 | 23.44 | 23.06 | 811681 |
| 1778193000 | 23.13 | -0.19 | -0.81 | 23.08 | 23.1759 | 22.85 | 824049 |
| 1778106600 | 23.32 | -0.43 | -1.81 | 23.22 | 23.36 | 22.99 | 1102289 |
| 1778020200 | 23.75 | -0.45 | -1.86 | 23.955 | 23.99 | 23.555 | 1003103 |
| 1777933800 | 24.2 | 0.19 | 0.79 | 23.91 | 24.26 | 23.8702 | 895243 |
| 1777674600 | 24.01 | -0.1 | -0.41 | 24.13 | 24.18 | 23.87 | 631660 |
| 1777588200 | 24.11 | -0.5 | -2.03 | 24.29 | 24.29 | 23.94 | 913511 |
| 1777501800 | 24.61 | -0.11 | -0.44 | 24.91 | 25.24 | 24.54 | 1810475 |
| 1777415400 | 24.72 | 1.01 | 4.26 | 24.08 | 24.77 | 24.04 | 1568471 |
| 1777329000 | 23.71 | 0.52 | 2.24 | 23.28 | 23.7384 | 23.25 | 670181 |
| 1777069800 | 23.19 | -0.22 | -0.94 | 23.31 | 23.31 | 23.025 | 919727 |
| 1776983400 | 23.41 | 0.55 | 2.41 | 22.96 | 23.415 | 22.89 | 607929 |
| 1776897000 | 22.86 | -0.3 | -1.30 | 23.07 | 23.1199 | 22.8399 | 640412 |
| 1776810600 | 23.16 | 0.41 | 1.80 | 22.69 | 23.16 | 22.66 | 701490 |
| 1776724200 | 22.75 | 0.28 | 1.25 | 22.62 | 22.99 | 22.51 | 519900 |
| 1776465000 | 22.47 | -0.33 | -1.45 | 22.43 | 22.55 | 22.01 | 1334329 |
| 1776378600 | 22.8 | 0.27 | 1.20 | 22.81 | 23.13 | 22.69 | 568476 |
| 1776292200 | 22.53 | -0.08 | -0.35 | 22.45 | 22.7 | 22.33 | 341071 |
| 1776205800 | 22.61 | 0.43 | 1.94 | 22.25 | 22.615 | 22.225 | 513195 |
| 1776119400 | 22.18 | 0.39 | 1.79 | 22.175 | 22.48 | 22.16 | 869018 |
| 1775860200 | 21.79 | -0.22 | -1.00 | 21.86 | 22 | 21.72 | 1717226 |
| 1775773800 | 22.01 | -0.24 | -1.08 | 22.5 | 22.5 | 21.82 | 1442427 |
| 1775687400 | 22.25 | -0.63 | -2.75 | 22.2 | 22.4398 | 22.13 | 1111828 |
| 1775601000 | 22.88 | 0.03 | 0.13 | 22.74 | 22.9965 | 22.68 | 1164343 |
| 1775514600 | 22.85 | -0.02 | -0.09 | 22.81 | 22.8599 | 22.5578 | 1226904 |
| 1775169000 | 22.87 | 0.04 | 0.18 | 23.19 | 23.2796 | 22.85 | 808276 |
| 1775082600 | 22.83 | -0.74 | -3.14 | 23.12 | 23.14 | 22.72 | 1570942 |
| 1774996200 | 23.57 | 0.31 | 1.33 | 23.31 | 23.83 | 23.31 | 1869579 |
| 1774909800 | 23.26 | 0.09 | 0.39 | 23 | 23.3834 | 22.945 | 941866 |
| 1774650600 | 23.17 | 0.05 | 0.22 | 23.2 | 23.428 | 22.95 | 1212881 |
| 1774564200 | 23.12 | 0.15 | 0.65 | 22.8 | 23.22 | 22.7315 | 734146 |
| 1774477800 | 22.97 | 0.27 | 1.19 | 22.44 | 22.98 | 22.44 | 675484 |
| 1774391400 | 22.7 | 0.02 | 0.09 | 22.61 | 22.83 | 22.38 | 864881 |
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.
