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 | -36 | -0.160981558221 | 22362.81 | 23307.97 | 22320.07 | 0 | 0 | IX |
| 4 | 852.02 | 3.96753588743 | 21474.79 | 23307.97 | 21298.71 | 0 | 0 | IX |
| 12 | 2048.07 | 10.0995919865 | 20278.74 | 23307.97 | 19649.87 | 0 | 0 | IX |
| 26 | 3794.83 | 20.4771967162 | 18531.98 | 23307.97 | 18208.84 | 0 | 0 | IX |
| 52 | 4583.37 | 25.8313495016 | 17743.44 | 23307.97 | 17024.82 | 0 | 0 | IX |
| 156 | 8840.83 | 65.5557104489 | 13485.98 | 23307.97 | 11862.84 | 0 | 0 | IX |
| 260 | 10334.22 | 86.1717110316 | 11992.59 | 23307.97 | 8255.65 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 22326.81 | -820.21 | -3.54 | 22852.72 | 22869.92 | 22320.07 | 0 |
| 1741023000 | 23147.02 | 595.59 | 2.64 | 22682.95 | 23307.97 | 22531.6 | 0 |
| 1740763800 | 22551.43 | 0.54 | 0.00 | 22409.25 | 22551.43 | 22329.06 | 0 |
| 1740677400 | 22550.89 | -243.22 | -1.07 | 22587.27 | 22686.41 | 22378.06 | 0 |
| 1740591000 | 22794.11 | 383.84 | 1.71 | 22571.93 | 22833.25 | 22554.37 | 0 |
| 1740504600 | 22410.27 | -15.66 | -0.07 | 22362.81 | 22576.12 | 22332.15 | 0 |
| 1740418200 | 22425.93 | 138.37 | 0.62 | 22470.68 | 22515.36 | 22235.26 | 0 |
| 1740159000 | 22287.56 | -27.09 | -0.12 | 22329.22 | 22393.59 | 22226.34 | 0 |
| 1740072600 | 22314.65 | -118.98 | -0.53 | 22501.21 | 22574.59 | 22280.23 | 0 |
| 1739986200 | 22433.63 | -410.87 | -1.80 | 22875.96 | 22935.06 | 22416.11 | 0 |
| 1739899800 | 22844.5 | 46.41 | 0.20 | 22851.37 | 22882.77 | 22715.25 | 0 |
| 1739813400 | 22798.09 | 284.67 | 1.26 | 22589.91 | 22804.2 | 22550.73 | 0 |
| 1739554200 | 22513.42 | -98.6 | -0.44 | 22526.87 | 22609.97 | 22467.37 | 0 |
| 1739467800 | 22612.02 | 463.99 | 2.09 | 22410.58 | 22624.57 | 22306.33 | 0 |
| 1739381400 | 22148.03 | 110.2 | 0.50 | 22077.82 | 22193.65 | 21971.63 | 0 |
| 1739295000 | 22037.83 | 126.09 | 0.58 | 21909.96 | 22046.41 | 21884.38 | 0 |
| 1739208600 | 21911.74 | 124.74 | 0.57 | 21830.93 | 21945.57 | 21785.02 | 0 |
| 1738949400 | 21787 | -115.42 | -0.53 | 21908.48 | 21945.31 | 21759.97 | 0 |
| 1738863000 | 21902.42 | 316.49 | 1.47 | 21718.1 | 21921.02 | 21691.57 | 0 |
| 1738776600 | 21585.93 | 80.23 | 0.37 | 21429.83 | 21585.93 | 21387.72 | 0 |
| 1738690200 | 21505.7 | 77.46 | 0.36 | 21474.79 | 21518.54 | 21298.71 | 0 |
| 1738603800 | 21428.24 | -303.81 | -1.40 | 21301.53 | 21462.79 | 21252.71 | 0 |
| 1738344600 | 21732.05 | 4.85 | 0.02 | 21771.49 | 21800.52 | 21689.29 | 0 |
| 1738258200 | 21727.2 | 89.67 | 0.41 | 21676.22 | 21732.05 | 21650.78 | 0 |
| 1738171800 | 21637.53 | 206.95 | 0.97 | 21511.47 | 21671.59 | 21475.64 | 0 |
| 1738085400 | 21430.58 | 148.4 | 0.70 | 21374.29 | 21475.9 | 21296.33 | 0 |
| 1737999000 | 21282.18 | -112.75 | -0.53 | 21201.99 | 21344.98 | 21081.61 | 0 |
| 1737739800 | 21394.93 | -16.6 | -0.08 | 21463.15 | 21520.5 | 21353.01 | 0 |
| 1737653400 | 21411.53 | 157.26 | 0.74 | 21277.58 | 21423.02 | 21254.08 | 0 |
| 1737567000 | 21254.27 | 212.27 | 1.01 | 21169.61 | 21330.87 | 21162.31 | 0 |
| 1737480600 | 21042 | 51.69 | 0.25 | 20925.75 | 21045.67 | 20922.8 | 0 |
| 1737394200 | 20990.31 | 86.92 | 0.42 | 20900.68 | 21054.6 | 20880.57 | 0 |
| 1737135000 | 20903.39 | 248 | 1.20 | 20732.04 | 20924.5 | 20716.38 | 0 |
| 1737048600 | 20655.39 | 80.71 | 0.39 | 20665.61 | 20675.08 | 20580.09 | 0 |
| 1736962200 | 20574.68 | 303.35 | 1.50 | 20305.24 | 20629.77 | 20290.62 | 0 |
| 1736875800 | 20271.33 | 138.48 | 0.69 | 20266.14 | 20362.59 | 20234.26 | 0 |
| 1736789400 | 20132.85 | -81.94 | -0.41 | 20157.24 | 20176.11 | 20025.28 | 0 |
| 1736530200 | 20214.79 | -102.31 | -0.50 | 20316.55 | 20400.52 | 20187.97 | 0 |
| 1736443800 | 20317.1 | -12.84 | -0.06 | 20284.2 | 20360.38 | 20245.96 | 0 |
| 1736357400 | 20329.94 | -10.63 | -0.05 | 20322.17 | 20480.49 | 20242.56 | 0 |
| 1736271000 | 20340.57 | 124.38 | 0.62 | 20206.04 | 20391.17 | 20152.7 | 0 |
| 1736184600 | 20216.19 | 310.11 | 1.56 | 19982.66 | 20216.19 | 19921.12 | 0 |
| 1735925400 | 19906.08 | -118.58 | -0.59 | 20028.4 | 20031.11 | 19868.14 | 0 |
| 1735839000 | 20024.66 | 115.52 | 0.58 | 19923.07 | 20024.79 | 19833.82 | 0 |
| 1735579800 | 19909.14 | -75.18 | -0.38 | 19892.97 | 19978 | 19882.67 | 0 |
| 1735320600 | 19984.32 | 135.55 | 0.68 | 19831.68 | 19984.32 | 19801.33 | 0 |
| 1734975000 | 19848.77 | -35.98 | -0.18 | 19847.97 | 19901.32 | 19805.57 | 0 |
| 1734715800 | 19884.75 | -85.11 | -0.43 | 19822.87 | 19924.7 | 19649.87 | 0 |
| 1734629400 | 19969.86 | -272.71 | -1.35 | 20032.05 | 20105.1 | 19959.18 | 0 |
| 1734543000 | 20242.57 | -3.8 | -0.02 | 20273.85 | 20329.67 | 20241.98 | 0 |
| 1734456600 | 20246.37 | -67.44 | -0.33 | 20290.96 | 20356.58 | 20241.5 | 0 |
| 1734370200 | 20313.81 | -92.11 | -0.45 | 20360.75 | 20387.88 | 20304.78 | 0 |
| 1734111000 | 20405.92 | -20.35 | -0.10 | 20450.96 | 20522.82 | 20367.12 | 0 |
| 1734024600 | 20426.27 | 27.11 | 0.13 | 20440.07 | 20453.44 | 20388.03 | 0 |
| 1733938200 | 20399.16 | 70 | 0.34 | 20296.19 | 20415.41 | 20292.86 | 0 |
| 1733851800 | 20329.16 | -16.8 | -0.08 | 20278.74 | 20393.86 | 20277.63 | 0 |
| 1733765400 | 20345.96 | -38.65 | -0.19 | 20461.85 | 20461.85 | 20318.26 | 0 |
| 1733506200 | 20384.61 | 25.81 | 0.13 | 20374.54 | 20425.86 | 20331.24 | 0 |
| 1733419800 | 20358.8 | 126.66 | 0.63 | 20218.29 | 20373.43 | 20216.33 | 0 |
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
