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 | -0.02 | -0.0832639467111 | 24.02 | 24.21 | 23.66 | 79325 | 23.98088664 | SP |
| 4 | 0.7 | 3.00429184549 | 23.3 | 24.536 | 23.12 | 72988 | 23.78425004 | SP |
| 12 | 1.16 | 5.07880910683 | 22.84 | 24.536 | 22.351 | 74101 | 23.39661255 | SP |
| 26 | -0.15 | -0.621118012422 | 24.15 | 25.46 | 20.1681 | 87458 | 22.88720531 | SP |
| 52 | -0.52 | -2.1207177814 | 24.52 | 25.46 | 20.1681 | 106259 | 23.4815891 | SP |
| 156 | -4.78 | -16.6087560806 | 28.78 | 31.7095 | 18.91 | 173677 | 24.81107988 | SP |
| 260 | 9.23 | 62.4915368991 | 14.77 | 32.37 | 9.32 | 237925 | 26.00623878 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 23.81 | -0.12 | -0.50 | 23.83 | 23.925 | 23.77 | 69972 |
| 1734392100 | 23.93 | 0.03 | 0.13 | 23.78 | 23.9899 | 23.66 | 66177 |
| 1734132900 | 23.9 | -0.12 | -0.50 | 23.97 | 23.99 | 23.73 | 65063 |
| 1734046500 | 24.02 | -0.1 | -0.41 | 24.03 | 24.155 | 23.98 | 108359 |
| 1733960100 | 24.12 | 0.22 | 0.92 | 24.02 | 24.21 | 23.881 | 109349 |
| 1733873700 | 23.9 | -0.32 | -1.32 | 24.22 | 24.22 | 23.81 | 92134 |
| 1733787300 | 24.22 | 0.39 | 1.64 | 24.1 | 24.536 | 24.0674 | 125205 |
| 1733528100 | 23.83 | 0.21 | 0.89 | 23.77 | 23.84 | 23.72 | 73756 |
| 1733441700 | 23.62 | -0.12 | -0.51 | 23.77 | 23.87 | 23.61 | 88149 |
| 1733355300 | 23.74 | 0.05 | 0.21 | 23.8 | 23.8 | 23.61 | 102297 |
| 1733268900 | 23.69 | -0.2 | -0.84 | 23.71 | 23.7899 | 23.5387 | 130595 |
| 1733182500 | 23.89 | 0.24 | 1.01 | 23.77 | 23.94 | 23.76 | 82954 |
| 1732917840 | 23.65 | 0.28 | 1.20 | 23.45 | 23.7 | 23.4401 | 36492 |
| 1732750500 | 23.37 | -0.04 | -0.17 | 23.44 | 23.615 | 23.25 | 66032 |
| 1732664100 | 23.41 | -0.35 | -1.47 | 23.72 | 23.72 | 23.36 | 59583 |
| 1732577700 | 23.76 | 0.2 | 0.85 | 23.85 | 23.885 | 23.6808 | 73050 |
| 1732318500 | 23.56 | 0.14 | 0.60 | 23.28 | 23.56 | 23.22 | 105225 |
| 1732232100 | 23.42 | 0.07 | 0.30 | 23.32 | 23.4455 | 23.165 | 70333 |
| 1732145700 | 23.35 | -0.09 | -0.38 | 23.3 | 23.35 | 23.12 | 71606 |
| 1732059300 | 23.44 | 0.08 | 0.34 | 23.16 | 23.4945 | 23.16 | 78734 |
| 1731972900 | 23.36 | 0.28 | 1.21 | 23.23 | 23.4699 | 23.2007 | 72273 |
| 1731713700 | 23.08 | -0.08 | -0.35 | 23 | 23.16 | 22.8901 | 52652 |
| 1731627300 | 23.16 | -0.27 | -1.15 | 23.41 | 23.56 | 23.0841 | 92066 |
| 1731540900 | 23.43 | -0.12 | -0.51 | 23.58 | 23.7 | 23.39 | 91538 |
| 1731454500 | 23.55 | -0.39 | -1.63 | 23.83 | 23.865 | 23.389 | 70363 |
| 1731368100 | 23.94 | 0.34 | 1.44 | 23.92 | 23.98 | 23.7292 | 85714 |
| 1731108900 | 23.6 | -0.1 | -0.42 | 23.48 | 23.6 | 23.41 | 83622 |
| 1731022500 | 23.7 | 0.66 | 2.86 | 23.45 | 23.7499 | 23.4 | 245364 |
| 1730936100 | 23.04 | 0.11 | 0.48 | 22.98 | 23.0607 | 22.65 | 119382 |
| 1730849700 | 22.93 | 0.24 | 1.06 | 22.71 | 22.93 | 22.71 | 70962 |
| 1730763300 | 22.69 | 0.09 | 0.40 | 22.7 | 22.9 | 22.64 | 54389 |
| 1730500500 | 22.6 | 0.15 | 0.67 | 22.54 | 22.8 | 22.5 | 72407 |
| 1730414100 | 22.45 | -0.53 | -2.31 | 22.82 | 22.82 | 22.351 | 63497 |
| 1730327700 | 22.98 | -0.38 | -1.63 | 23.16 | 23.3 | 22.941 | 55454 |
| 1730241300 | 23.36 | -0.13 | -0.55 | 23.41 | 23.4303 | 23.23 | 58085 |
| 1730154900 | 23.49 | 0.45 | 1.95 | 23.15 | 23.59 | 23.03 | 75322 |
| 1729895700 | 23.04 | 0.22 | 0.96 | 23 | 23.2413 | 22.98 | 49804 |
| 1729809300 | 22.82 | 0.15 | 0.66 | 22.85 | 22.9337 | 22.61 | 47671 |
| 1729722900 | 22.67 | -0.2 | -0.87 | 22.83 | 22.88 | 22.47 | 57025 |
| 1729636500 | 22.87 | 0.12 | 0.53 | 22.69 | 22.915 | 22.6394 | 73479 |
| 1729550100 | 22.75 | -0.12 | -0.52 | 22.78 | 22.835 | 22.56 | 65798 |
| 1729290900 | 22.87 | 0.17 | 0.75 | 22.97 | 22.97 | 22.84 | 150251 |
| 1729204500 | 22.7 | -0.23 | -1.00 | 22.98 | 22.98 | 22.685 | 81702 |
| 1729118100 | 22.93 | 0.13 | 0.57 | 22.9 | 23.0183 | 22.85 | 44718 |
| 1729031700 | 22.8 | -0.56 | -2.40 | 23.19 | 23.19 | 22.74 | 78598 |
| 1728945300 | 23.36 | -0.08 | -0.34 | 23.35 | 23.4494 | 23.2 | 51059 |
| 1728686100 | 23.44 | 0.14 | 0.60 | 23.12 | 23.4808 | 23.12 | 43504 |
| 1728599700 | 23.3 | -0.02 | -0.09 | 23.23 | 23.32 | 23.05 | 57177 |
| 1728513300 | 23.32 | 0.13 | 0.56 | 23.13 | 23.4 | 23.06 | 40817 |
| 1728426900 | 23.19 | -0.28 | -1.19 | 23.22 | 23.2499 | 23.035 | 149879 |
| 1728340500 | 23.47 | 0.17 | 0.73 | 23.46 | 23.56 | 23.3109 | 81035 |
| 1728081300 | 23.3 | 0.38 | 1.66 | 23.23 | 23.3 | 23.1031 | 94394 |
| 1727994900 | 22.92 | -0.41 | -1.76 | 22.92 | 23.06 | 22.83 | 41509 |
| 1727908500 | 23.33 | 0.15 | 0.65 | 23.22 | 23.4075 | 23.1 | 46191 |
| 1727822100 | 23.18 | -0.3 | -1.28 | 23.49 | 23.49 | 23 | 77074 |
| 1727735700 | 23.48 | -0.27 | -1.14 | 23.62 | 23.71 | 23.271 | 71156 |
| 1727476500 | 23.75 | 0.27 | 1.15 | 23.69 | 23.92 | 23.59 | 175778 |
| 1727390100 | 23.48 | 0.73 | 3.21 | 23.39 | 23.51 | 23.1959 | 83344 |
| 1727303700 | 22.75 | -0.19 | -0.83 | 22.84 | 22.8707 | 22.68 | 57440 |
| 1727217300 | 22.94 | 0.46 | 2.05 | 22.75 | 22.96 | 22.72 | 124091 |
| 1727130900 | 22.48 | 0.15 | 0.67 | 22.44 | 22.52 | 22.38 | 84149 |
| 1726871700 | 22.33 | -0.34 | -1.50 | 22.51 | 22.5185 | 22.17 | 65649 |
| 1726785300 | 22.67 | 0.67 | 3.05 | 22.64 | 22.74 | 22.48 | 65817 |
| 1726698900 | 22 | -0.09 | -0.41 | 22.14 | 22.45 | 21.89 | 74266 |
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
