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 | 0.27 | 1.16229014206 | 23.23 | 23.67 | 22.8 | 2848463 | 23.17117802 | DE |
| 4 | -0.1 | -0.423728813559 | 23.6 | 24.59 | 22.48 | 2898276 | 23.57845418 | DE |
| 12 | 0.63 | 2.75470048098 | 22.87 | 24.59 | 20.01 | 2945976 | 22.53831138 | DE |
| 26 | 2.61 | 12.4940162757 | 20.89 | 24.59 | 16 | 3050561 | 21.97955274 | DE |
| 52 | 2.85 | 13.8014527845 | 20.65 | 26 | 16 | 2703803 | 22.04513752 | DE |
| 156 | 5.6 | 31.2849162011 | 17.9 | 26 | 10 | 2676918 | 19.24190922 | DE |
| 260 | 6.75 | 40.2985074627 | 16.75 | 26 | 10 | 2736147 | 18.55385283 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 23.5 | -0.17 | -0.72 | 23.53 | 23.67 | 23.3 | 1242126 |
| 1783577700 | 23.67 | 0.29 | 1.24 | 23.44 | 23.71 | 23.37 | 1901904 |
| 1783491300 | 23.38 | 0.14 | 0.60 | 23.48 | 23.6 | 23.23 | 2821328 |
| 1783404900 | 23.24 | 0.06 | 0.26 | 23.21 | 23.35 | 23.09 | 1959638 |
| 1783318500 | 23.18 | -0.13 | -0.54 | 23.07 | 23.28 | 22.93 | 1750487 |
| 1783059300 | 23.305 | 0.32 | 1.37 | 23.39 | 23.59 | 23.26 | 2087537 |
| 1782972900 | 22.99 | -0.24 | -1.01 | 23.23 | 23.35 | 22.8 | 5623323 |
| 1782886500 | 23.225 | -1.11 | -4.54 | 23.65 | 23.7 | 22.48 | 5302699 |
| 1782800100 | 24.33 | 0.03 | 0.12 | 24.49 | 24.54 | 24.25 | 2210491 |
| 1782713700 | 24.3 | -0.03 | -0.12 | 24.3 | 24.59 | 24.2 | 1959682 |
| 1782454500 | 24.33 | 0.18 | 0.77 | 24.1 | 24.4 | 24.01 | 1951789 |
| 1782368100 | 24.145 | 0.45 | 1.88 | 23.9 | 24.2 | 23.86 | 2143992 |
| 1782281700 | 23.7 | -0.15 | -0.63 | 23.9 | 24.07 | 23.65 | 3170696 |
| 1782195300 | 23.85 | 0.2 | 0.85 | 23.63 | 23.85 | 23.53 | 1651892 |
| 1782108900 | 23.65 | -0.03 | -0.13 | 23.54 | 23.72 | 23.51 | 898182 |
| 1781849700 | 23.68 | 0.37 | 1.59 | 23.49 | 23.7 | 23.25 | 5257580 |
| 1781763300 | 23.31 | 0.13 | 0.56 | 23.09 | 23.45 | 23.01 | 2689276 |
| 1781676900 | 23.18 | -0.23 | -0.98 | 23 | 23.29 | 22.92 | 3264963 |
| 1781590500 | 23.41 | -0.09 | -0.38 | 23.14 | 23.47 | 23.05 | 1968750 |
| 1781504100 | 23.5 | -0.57 | -2.37 | 23.87 | 23.96 | 23.21 | 4350822 |
| 1781244900 | 24.07 | 0.05 | 0.21 | 24.03 | 24.22 | 23.84 | 2681050 |
| 1781158500 | 24.02 | 0.4 | 1.69 | 23.6 | 24.13 | 23.6 | 4221344 |
| 1781072100 | 23.62 | 0.97 | 4.28 | 22.72 | 23.66 | 22.685 | 4669577 |
| 1780985700 | 22.65 | 0.53 | 2.40 | 22.2 | 22.75 | 22.18 | 4055159 |
| 1780640100 | 22.12 | 0.34 | 1.56 | 21.64 | 22.17 | 21.64 | 3136295 |
| 1780553700 | 21.78 | -0.03 | -0.14 | 21.88 | 22.1 | 21.73 | 1731431 |
| 1780467300 | 21.81 | 0.3 | 1.39 | 21.41 | 21.83 | 21.26 | 2443960 |
| 1780380900 | 21.51 | -0.19 | -0.88 | 21.52 | 21.63 | 21.31 | 1884360 |
| 1780294500 | 21.7 | -0.03 | -0.14 | 21.61 | 21.73 | 21.385 | 1454717 |
| 1780035300 | 21.73 | 0.11 | 0.51 | 21.6 | 21.75 | 21.39 | 6243434 |
| 1779948900 | 21.62 | 0.29 | 1.36 | 21.3 | 21.66 | 21.265 | 2824272 |
| 1779862500 | 21.33 | 0.11 | 0.52 | 21.14 | 21.35 | 21.09 | 3366770 |
| 1779776100 | 21.22 | -0.17 | -0.79 | 21.3 | 21.34 | 21.13 | 2145574 |
| 1779689700 | 21.39 | -0.04 | -0.19 | 21.36 | 21.48 | 21.22 | 1358858 |
| 1779430500 | 21.43 | -0.04 | -0.19 | 21.43 | 21.52 | 21.31 | 2164755 |
| 1779344100 | 21.47 | -0.11 | -0.49 | 21.57 | 21.65 | 21.46 | 1999101 |
| 1779257700 | 21.575 | 0.09 | 0.44 | 21.5 | 21.75 | 21.45 | 2835144 |
| 1779171300 | 21.48 | 0.64 | 3.07 | 21.22 | 21.58 | 21 | 2513120 |
| 1779084900 | 20.84 | 0 | 0.00 | 20.89 | 21.11 | 20.81 | 2233142 |
| 1778825700 | 20.84 | 0.2 | 0.97 | 20.86 | 20.94 | 20.74 | 2760368 |
| 1778739300 | 20.64 | -0.58 | -2.73 | 20.9 | 21.05 | 20.32 | 3514871 |
| 1778652900 | 21.22 | 0.28 | 1.34 | 20.79 | 21.31 | 20.7 | 3131513 |
| 1778566500 | 20.94 | -0.61 | -2.83 | 21.48 | 21.54 | 20.87 | 3359760 |
| 1778480100 | 21.55 | -0.05 | -0.23 | 21.54 | 21.635 | 21.4 | 2435255 |
| 1778220900 | 21.6 | -0.25 | -1.14 | 21.68 | 21.785 | 21.48 | 2903127 |
| 1778134500 | 21.85 | 0.23 | 1.04 | 21.85 | 21.92 | 21.55 | 5110274 |
| 1778048100 | 21.625 | -0.35 | -1.57 | 22 | 22.07 | 21.59 | 3439282 |
| 1777961700 | 21.97 | -0.07 | -0.32 | 21.71 | 22.05 | 21.65 | 2260564 |
| 1777875300 | 22.04 | -0.88 | -3.84 | 22.4 | 22.88 | 21.9 | 3345526 |
| 1777616100 | 22.92 | 0.87 | 3.95 | 22.19 | 22.98 | 21.99 | 3498611 |
| 1777529700 | 22.05 | -0.85 | -3.71 | 22 | 22.26 | 21.32 | 6120029 |
| 1777443300 | 22.9 | -0.03 | -0.13 | 22.88 | 23.14 | 22.84 | 2323481 |
| 1777356900 | 22.93 | 0 | 0.00 | 22.91 | 23.02 | 22.8 | 2691105 |
| 1777270500 | 22.93 | -0.1 | -0.43 | 22.94 | 23.02 | 22.82 | 1545793 |
| 1777011300 | 23.03 | 0.14 | 0.61 | 23 | 23.04 | 22.765 | 3058694 |
| 1776924900 | 22.89 | -0.21 | -0.91 | 23 | 23.07 | 22.69 | 2634964 |
| 1776838500 | 23.1 | 0.16 | 0.70 | 22.9 | 23.12 | 22.88 | 2079204 |
| 1776752100 | 22.94 | 0.11 | 0.48 | 22.73 | 22.98 | 22.68 | 3799035 |
| 1776665700 | 22.83 | 0.24 | 1.06 | 22.71 | 22.91 | 22.62 | 1672788 |
| 1776406500 | 22.59 | -0.11 | -0.48 | 22.58 | 23.51 | 20.01 | 3879831 |
| 1776320100 | 22.7 | 0 | 0.00 | 22.87 | 22.87 | 22.55 | 3223339 |
| 1776233700 | 22.7 | -0.11 | -0.46 | 22.77 | 22.82 | 22.57 | 3224779 |
| 1776147300 | 22.805 | 0.09 | 0.42 | 22.54 | 22.86 | 22.54 | 2881932 |
| 1776060900 | 22.71 | 0.35 | 1.57 | 22.6 | 22.89 | 22.58 | 3920493 |
| 1775801700 | 22.36 | 0.11 | 0.49 | 22.3 | 22.44 | 22.21 | 2042094 |
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.
