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 | -1.282 | -5.6043715847 | 22.875 | 25.47 | 21.497 | 267 | 22.06690337 | SP |
| 4 | -2.162 | -9.10124184382 | 23.755 | 25.47 | 21.497 | 434 | 23.34355682 | SP |
| 12 | -0.757 | -3.3870246085 | 22.35 | 25.47 | 21.497 | 613 | 23.42700213 | SP |
| 26 | 0.343 | 1.61411764706 | 21.25 | 25.47 | 20.77 | 3181 | 23.07101834 | SP |
| 52 | 7.533 | 53.5775248933 | 14.06 | 25.47 | 13.91 | 2669 | 21.23753246 | SP |
| 156 | -0.557 | -2.51467268623 | 22.15 | 25.47 | 12.03 | 1482 | 19.21191163 | SP |
| 260 | -3.487 | -13.9035087719 | 25.08 | 26.68 | 12.03 | 1318 | 19.32018092 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 21.593 | 0.09 | 0.41 | 21.46 | 21.593 | 21.46 | 23 |
| 1782426600 | 21.5054 | 0.01 | 0.04 | 21.8 | 21.8 | 21.5054 | 67 |
| 1782340200 | 21.497 | -0.52 | -2.35 | 21.51 | 21.51 | 21.497 | 218 |
| 1782253800 | 22.015 | -0.68 | -2.97 | 22.06 | 22.16 | 22.015 | 483 |
| 1782167400 | 22.69 | -0.07 | -0.29 | 22.875 | 25.47 | 22.69 | 300 |
| 1781821800 | 22.755 | 0.08 | 0.35 | 22.71 | 22.755 | 22.71 | 115 |
| 1781735400 | 22.675 | -0.31 | -1.33 | 23 | 23 | 22.675 | 11 |
| 1781649000 | 22.98 | -0.01 | -0.06 | 22.88 | 22.98 | 22.88 | 126 |
| 1781562600 | 22.9943 | 0.07 | 0.32 | 22.93 | 22.9943 | 22.93 | 114 |
| 1781303400 | 22.92 | 0.08 | 0.35 | 22.73 | 22.92 | 22.73 | 111 |
| 1781217000 | 22.8395 | 0.31 | 1.40 | 22.41 | 22.8395 | 22.41 | 9 |
| 1781130600 | 22.5251 | -0.3 | -1.31 | 22.49 | 22.73 | 22.49 | 333 |
| 1781044200 | 22.825 | -0.07 | -0.31 | 22.81 | 22.825 | 22.81 | 27 |
| 1780957800 | 22.895 | 0 | 0.00 | 22.915 | 22.915 | 22.895 | 157 |
| 1780698600 | 22.8949 | -0.55 | -2.35 | 23.24 | 23.24 | 22.8949 | 58 |
| 1780612200 | 23.4452 | -0.13 | -0.54 | 23.41 | 23.4452 | 23.41 | 11 |
| 1780525800 | 23.5726 | -0.47 | -1.94 | 23.92 | 23.92 | 23.5726 | 4520 |
| 1780439400 | 24.0401 | 0.12 | 0.48 | 23.98 | 24.0401 | 23.98 | 30 |
| 1780353000 | 23.925 | 0.26 | 1.09 | 23.91 | 23.925 | 23.88 | 1538 |
| 1780093800 | 23.6673 | -0.09 | -0.37 | 23.755 | 23.755 | 23.6673 | 22 |
| 1780007400 | 23.755 | 0.24 | 1.01 | 23.48 | 23.755 | 23.48 | 19 |
| 1779921000 | 23.5178 | -0.53 | -2.21 | 23.77 | 23.87 | 23.5178 | 2033 |
| 1779834600 | 24.0496 | 0.16 | 0.68 | 24.1 | 24.1 | 23.91 | 2304 |
| 1779489000 | 23.8875 | 0.09 | 0.38 | 23.75 | 23.8875 | 23.75 | 618 |
| 1779402600 | 23.796 | -0.39 | -1.63 | 23.99 | 24.06 | 23.79 | 2032 |
| 1779316200 | 24.19 | 0.25 | 1.06 | 23.96 | 24.2499 | 23.96 | 219 |
| 1779229800 | 23.9355 | -0.12 | -0.51 | 23.99 | 23.99 | 23.9355 | 37 |
| 1779143400 | 24.0585 | 0.07 | 0.28 | 24.09 | 24.09 | 24 | 263 |
| 1778884200 | 23.9905 | -0.48 | -1.97 | 23.9 | 23.9905 | 23.9 | 63 |
| 1778797800 | 24.4717 | -0.3 | -1.20 | 24.65 | 24.65 | 24.4717 | 10 |
| 1778711400 | 24.77 | 0.02 | 0.08 | 24.81 | 24.9 | 24.77 | 1521 |
| 1778625000 | 24.75 | 0.29 | 1.17 | 24.24 | 24.75 | 24.24 | 8 |
| 1778538600 | 24.4627 | 0.47 | 1.97 | 24.28 | 24.4627 | 24.28 | 36 |
| 1778279400 | 23.99 | 0.12 | 0.50 | 24.06 | 24.06 | 23.9101 | 2387 |
| 1778193000 | 23.87 | -0.09 | -0.35 | 23.96 | 23.96 | 23.87 | 13 |
| 1778106600 | 23.955 | 0.33 | 1.40 | 23.75 | 23.955 | 23.7 | 3476 |
| 1778020200 | 23.625 | 0.34 | 1.44 | 23.71 | 23.71 | 23.57 | 334 |
| 1777933800 | 23.29 | -0.2 | -0.85 | 23.41 | 23.41 | 23.29 | 118 |
| 1777674600 | 23.49 | 0.04 | 0.17 | 23.54 | 23.54 | 23.49 | 7 |
| 1777588200 | 23.45 | 0.18 | 0.80 | 23.34 | 23.45 | 23.34 | 133 |
| 1777501800 | 23.265 | -0.25 | -1.07 | 23.3 | 23.3 | 23.265 | 9 |
| 1777415400 | 23.517 | -0.19 | -0.81 | 23.5 | 23.517 | 23.5 | 18 |
| 1777329000 | 23.71 | 0.05 | 0.19 | 23.51 | 23.81 | 23.51 | 264 |
| 1777069800 | 23.665 | 0.07 | 0.32 | 23.56 | 23.665 | 23.56 | 16 |
| 1776983400 | 23.59 | -0.08 | -0.34 | 23.52 | 23.59 | 23.52 | 59 |
| 1776897000 | 23.67 | 0.23 | 0.96 | 23.65 | 23.7485 | 23.65 | 407 |
| 1776810600 | 23.445 | -0.23 | -0.97 | 23.58 | 23.615 | 23.445 | 252 |
| 1776724200 | 23.675 | 0.08 | 0.36 | 23.51 | 23.675 | 23.51 | 20 |
| 1776465000 | 23.5903 | 0.29 | 1.26 | 23.39 | 23.5903 | 23.39 | 120 |
| 1776378600 | 23.2958 | 0.05 | 0.20 | 23.42 | 23.42 | 23.2958 | 7 |
| 1776292200 | 23.25 | 0.07 | 0.32 | 23.11 | 23.279 | 23.11 | 2592 |
| 1776205800 | 23.175 | 0.48 | 2.14 | 22.74 | 23.175 | 22.74 | 1094 |
| 1776119400 | 22.69 | 0.27 | 1.18 | 22.41 | 22.76 | 22.41 | 1171 |
| 1775860200 | 22.425 | 0.21 | 0.97 | 22.24 | 22.425 | 22.24 | 7 |
| 1775773800 | 22.2102 | 0.01 | 0.02 | 22.08 | 22.2102 | 22.08 | 33 |
| 1775687400 | 22.205 | 0.1 | 0.48 | 22.36 | 22.36 | 22.13 | 3164 |
| 1775601000 | 22.1 | -0.03 | -0.11 | 22.1 | 22.1 | 22.1 | 63 |
| 1775514600 | 22.125 | -0.08 | -0.34 | 22.35 | 22.35 | 22.03 | 1781 |
| 1775169000 | 22.2 | -0.41 | -1.81 | 21.98 | 22.2 | 21.98 | 290 |
| 1775082600 | 22.6085 | 0.24 | 1.09 | 22.46 | 22.6085 | 22.46 | 99912 |
| 1774996200 | 22.3644 | 0.12 | 0.54 | 22.29 | 22.499 | 22.25 | 72232 |
| 1774909800 | 22.245 | 0.42 | 1.92 | 22.08 | 22.245 | 22.03 | 350 |
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.
