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 | 0.1005 | 0.445084145261 | 22.58 | 22.72 | 22.53 | 9481 | 22.68047586 | SP |
| 4 | 0.1505 | 0.667998224589 | 22.53 | 22.72 | 22.22 | 7650 | 22.63317533 | SP |
| 12 | 0.3205 | 1.43336314848 | 22.36 | 22.72 | 22.22 | 4483 | 22.61504946 | SP |
| 26 | 0.3105 | 1.3880196692 | 22.37 | 22.925 | 22 | 12652 | 22.47788213 | SP |
| 52 | -1.2195 | -5.10251046025 | 23.9 | 24.75 | 22 | 11533 | 23.38139441 | SP |
| 156 | -1.4208 | -5.89511769075 | 24.1013 | 25.52 | 22 | 7551 | 23.76827273 | SP |
| 260 | -1.4208 | -5.89511769075 | 24.1013 | 25.52 | 22 | 7551 | 23.76827273 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 22.6805 | 0 | 0.00 | 22.68 | 22.6805 | 22.68 | 120 |
| 1782945000 | 22.68 | -0.02 | -0.09 | 22.67 | 22.7 | 22.67 | 11184 |
| 1782858600 | 22.6997 | -0 | -0.00 | 22.685 | 22.72 | 22.685 | 820 |
| 1782772200 | 22.7002 | 0.02 | 0.09 | 22.57 | 22.7002 | 22.57 | 317 |
| 1782513000 | 22.68 | 0 | 0.00 | 22.53 | 22.7 | 22.53 | 35058 |
| 1782426600 | 22.68 | 0.02 | 0.11 | 22.58 | 22.7 | 22.58 | 24 |
| 1782340200 | 22.655 | 0.03 | 0.13 | 22.55 | 22.67 | 22.55 | 22 |
| 1782253800 | 22.6245 | -0.03 | -0.11 | 22.22 | 22.6245 | 22.22 | 143 |
| 1782167400 | 22.65 | -0.01 | -0.04 | 22.63 | 22.65 | 22.63 | 109 |
| 1781821800 | 22.66 | 0.04 | 0.18 | 22.66 | 22.67 | 22.66 | 2652 |
| 1781735400 | 22.6184 | -0.07 | -0.32 | 22.6 | 22.7 | 22.6 | 64671 |
| 1781649000 | 22.69 | -0.01 | -0.05 | 22.69 | 22.69 | 22.69 | 782 |
| 1781562600 | 22.7015 | 0.04 | 0.19 | 22.64 | 22.72 | 22.64 | 453 |
| 1781303400 | 22.6591 | 0.01 | 0.03 | 22.62 | 22.67 | 22.62 | 3652 |
| 1781217000 | 22.6516 | 0.13 | 0.58 | 22.52 | 22.6516 | 22.52 | 3437 |
| 1781130600 | 22.5207 | -0.05 | -0.22 | 22.43 | 22.525 | 22.43 | 1677 |
| 1781044200 | 22.57 | 0.03 | 0.13 | 22.55 | 22.57 | 22.53 | 6702 |
| 1780957800 | 22.5399 | 0.01 | 0.03 | 22.54 | 22.56 | 22.5399 | 11092 |
| 1780698600 | 22.5342 | -0.12 | -0.53 | 22.59 | 22.59 | 22.5342 | 12 |
| 1780612200 | 22.655 | 0.03 | 0.11 | 22.53 | 22.66 | 22.53 | 2546 |
| 1780525800 | 22.63 | -0.05 | -0.22 | 22.62 | 22.63 | 22.62 | 10 |
| 1780439400 | 22.68 | 0.02 | 0.10 | 22.64 | 22.68 | 22.64 | 15539 |
| 1780353000 | 22.6575 | -0.01 | -0.04 | 22.59 | 22.6575 | 22.59 | 16 |
| 1780093800 | 22.6664 | 0.01 | 0.03 | 22.63 | 22.6664 | 22.63 | 238 |
| 1780007400 | 22.66 | 0.04 | 0.18 | 22.59 | 22.66 | 22.59 | 13 |
| 1779921000 | 22.62 | 0.01 | 0.02 | 22.53 | 22.62 | 22.53 | 11 |
| 1779834600 | 22.615 | 0.07 | 0.33 | 22.52 | 22.615 | 22.52 | 32 |
| 1779489000 | 22.54 | 0.02 | 0.07 | 22.52 | 22.54 | 22.52 | 93 |
| 1779402600 | 22.525 | 0.02 | 0.09 | 22.46 | 22.525 | 22.46 | 10 |
| 1779316200 | 22.505 | 0.12 | 0.54 | 22.31 | 22.505 | 22.31 | 9 |
| 1779229800 | 22.385 | -0.06 | -0.29 | 22.4 | 22.4 | 22.385 | 10 |
| 1779143400 | 22.449 | -0 | -0.00 | 22.39 | 22.449 | 22.39 | 163 |
| 1778884200 | 22.4501 | -0.11 | -0.50 | 22.49 | 22.49 | 22.44 | 1028 |
| 1778797800 | 22.5638 | 0 | 0.01 | 22.55 | 22.59 | 22.55 | 6487 |
| 1778711400 | 22.5621 | 0.01 | 0.04 | 22.49 | 22.58 | 22.49 | 26960 |
| 1778625000 | 22.5522 | -0.05 | -0.22 | 22.54 | 22.5522 | 22.535 | 139 |
| 1778538600 | 22.6023 | -0.06 | -0.25 | 22.59 | 22.625 | 22.59 | 603 |
| 1778279400 | 22.66 | 0.08 | 0.35 | 22.5 | 22.66 | 22.5 | 3023 |
| 1778193000 | 22.58 | -0.06 | -0.27 | 22.62 | 22.62 | 22.57 | 5180 |
| 1778106600 | 22.64 | 0.11 | 0.48 | 22.47 | 22.66 | 22.47 | 23611 |
| 1778020200 | 22.5322 | 0.06 | 0.25 | 22.47 | 22.5322 | 22.47 | 16 |
| 1777933800 | 22.4753 | -0.07 | -0.31 | 22.63 | 22.63 | 22.4753 | 939 |
| 1777674600 | 22.5446 | 0.02 | 0.10 | 22.51 | 22.5446 | 22.51 | 76 |
| 1777588200 | 22.5219 | 0.07 | 0.30 | 22.47 | 22.5219 | 22.47 | 586 |
| 1777501800 | 22.4553 | -0.08 | -0.36 | 22.38 | 22.48 | 22.38 | 5371 |
| 1777415400 | 22.5354 | -0.03 | -0.14 | 22.43 | 22.54 | 22.43 | 1288 |
| 1777329000 | 22.568 | -0.01 | -0.05 | 22.52 | 22.568 | 22.52 | 3849 |
| 1777069800 | 22.58 | 0.03 | 0.12 | 22.53 | 22.5901 | 22.53 | 6607 |
| 1776983400 | 22.552 | -0.04 | -0.17 | 22.48 | 22.58 | 22.48 | 5750 |
| 1776897000 | 22.5903 | 0.04 | 0.16 | 22.55 | 22.595 | 22.55 | 729 |
| 1776810600 | 22.555 | -0.08 | -0.35 | 22.51 | 22.61 | 22.51 | 438 |
| 1776724200 | 22.6339 | -0.01 | -0.05 | 22.62 | 22.6339 | 22.62 | 219 |
| 1776465000 | 22.6453 | 0.1 | 0.47 | 22.645 | 22.6453 | 22.64 | 2163 |
| 1776378600 | 22.5404 | -0.03 | -0.15 | 22.5 | 22.5799 | 22.5 | 228 |
| 1776292200 | 22.5753 | -0.01 | -0.04 | 22.55 | 22.5753 | 22.55 | 428 |
| 1776205800 | 22.585 | 0.07 | 0.31 | 22.51 | 22.585 | 22.51 | 907 |
| 1776119400 | 22.5149 | 0.07 | 0.31 | 22.435 | 22.5149 | 22.435 | 26 |
| 1775860200 | 22.445 | -0.04 | -0.18 | 22.48 | 22.48 | 22.43 | 112 |
| 1775773800 | 22.4853 | 0.01 | 0.02 | 22.36 | 22.52 | 22.36 | 1779 |
| 1775687400 | 22.48 | 0.13 | 0.59 | 22.47 | 22.4898 | 22.46 | 5638 |
| 1775601000 | 22.3473 | 0.01 | 0.03 | 22.27 | 22.3473 | 22.27 | 631 |
| 1775514600 | 22.34 | 0 | 0.00 | 22.315 | 22.34 | 22.315 | 211 |
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.
