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 | 4.5 | 19.2719486081 | 23.35 | 27.99 | 22.61 | 163308 | 24.32821115 | CS |
| 4 | 6.35 | 29.5348837209 | 21.5 | 27.99 | 20.83 | 63856 | 23.56164427 | CS |
| 12 | 6.99 | 33.5091083413 | 20.86 | 27.99 | 19.8 | 31374 | 22.88797606 | CS |
| 26 | 8.03 | 40.5146316852 | 19.82 | 27.99 | 17.61 | 23061 | 21.53790399 | CS |
| 52 | 4.46 | 19.0679777683 | 23.39 | 27.99 | 17.61 | 16993 | 21.64806651 | CS |
| 156 | 9.68 | 53.2746285085 | 18.17 | 35.78 | 16.1 | 16151 | 25.14564083 | CS |
| 260 | -2.75 | -8.98692810458 | 30.6 | 35.78 | 15.3 | 13149 | 24.55304623 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 25.99 | 1.65 | 6.78 | 24.5 | 26 | 24.49 | 42182 |
| 1782513300 | 24.34 | 0.25 | 1.04 | 24.09 | 24.49 | 23.265 | 635672 |
| 1782426900 | 24.09 | 0.36 | 1.52 | 23.76 | 24.13 | 23.11 | 53444 |
| 1782340500 | 23.73 | 0.65 | 2.82 | 22.97 | 23.99 | 22.61 | 63907 |
| 1782254100 | 23.08 | -0.16 | -0.69 | 23.35 | 23.453 | 22.8 | 21335 |
| 1782167700 | 23.24 | -0.44 | -1.86 | 23.7 | 23.8999 | 23.13 | 26957 |
| 1781822100 | 23.68 | 1.76 | 8.03 | 22.46 | 23.68 | 21.64 | 48054 |
| 1781735700 | 21.92 | 0.04 | 0.18 | 21.82 | 21.98 | 21.62 | 23375 |
| 1781649300 | 21.88 | 0.48 | 2.24 | 21.37 | 21.97 | 21 | 55439 |
| 1781562900 | 21.4 | -0.35 | -1.61 | 22.01 | 22.01 | 21.22 | 33411 |
| 1781303700 | 21.75 | 0.76 | 3.62 | 21 | 21.95 | 20.88 | 29385 |
| 1781217300 | 20.99 | -0.7 | -3.20 | 21.89 | 22.05 | 20.83 | 29393 |
| 1781130900 | 21.685 | -0.43 | -1.92 | 22.3 | 22.32 | 21.64 | 26730 |
| 1781044500 | 22.11 | 0.21 | 0.96 | 22.13 | 22.38 | 21.77 | 16146 |
| 1780958100 | 21.9 | 0.4 | 1.86 | 21.75 | 22.17 | 21.67 | 19409 |
| 1780698900 | 21.5 | -0.11 | -0.51 | 21.67 | 21.885 | 21.5 | 14492 |
| 1780612500 | 21.61 | 0.27 | 1.27 | 21.25 | 21.6899 | 21.03 | 21876 |
| 1780526100 | 21.34 | -0.2 | -0.93 | 21.54 | 21.54 | 21.03 | 33256 |
| 1780439700 | 21.54 | 0.02 | 0.09 | 21.5 | 21.71 | 21.3 | 18794 |
| 1780353300 | 21.52 | -0.01 | -0.05 | 21.62 | 21.9999 | 21.31 | 19792 |
| 1780094100 | 21.53 | -0.12 | -0.55 | 21.5 | 21.745 | 21.16 | 35010 |
| 1780007700 | 21.65 | 0.31 | 1.45 | 21.26 | 21.65 | 21.19 | 12959 |
| 1779921300 | 21.34 | 0.25 | 1.19 | 21.07 | 21.465 | 20.91 | 24658 |
| 1779834900 | 21.09 | 0.05 | 0.24 | 21.04 | 21.18 | 20.88 | 27491 |
| 1779489300 | 21.04 | 0.02 | 0.10 | 21.11 | 21.44 | 20.95 | 9150 |
| 1779402900 | 21.02 | 0.22 | 1.06 | 20.66 | 21.165 | 20.66 | 15530 |
| 1779316500 | 20.8 | 0.29 | 1.41 | 20.51 | 20.8 | 20.37 | 7140 |
| 1779230100 | 20.51 | 0.2 | 0.98 | 20.06 | 20.61 | 19.9512 | 18744 |
| 1779143700 | 20.31 | 0.36 | 1.80 | 20.2 | 20.56 | 19.96 | 29082 |
| 1778884500 | 19.95 | -0.32 | -1.58 | 20.06 | 20.4328 | 19.8 | 17456 |
| 1778798100 | 20.27 | -0.55 | -2.64 | 20.91 | 21.27 | 20.0601 | 22802 |
| 1778711700 | 20.82 | -1.5 | -6.72 | 22.1 | 22.1 | 20.82 | 27674 |
| 1778625300 | 22.32 | 0.35 | 1.59 | 21.86 | 22.42 | 21.375 | 8437 |
| 1778538900 | 21.97 | -0.21 | -0.95 | 22.42 | 22.42 | 21.81 | 7234 |
| 1778279700 | 22.18 | -0.39 | -1.73 | 22.57 | 22.75 | 22.03 | 5603 |
| 1778193300 | 22.57 | 0.07 | 0.29 | 22.6 | 22.875 | 22.52 | 12506 |
| 1778106900 | 22.505 | 0.41 | 1.88 | 22.06 | 22.58 | 22.06 | 11791 |
| 1778020500 | 22.09 | -0.04 | -0.18 | 21.96 | 22.335 | 21.705 | 11649 |
| 1777934100 | 22.13 | 0.06 | 0.27 | 21.89 | 22.735 | 21.5401 | 18144 |
| 1777674900 | 22.07 | 0.21 | 0.96 | 22 | 22.07 | 21.55 | 17238 |
| 1777588500 | 21.86 | -0.39 | -1.75 | 22.04 | 22.35 | 21.86 | 18882 |
| 1777502100 | 22.25 | 0.2 | 0.91 | 22.09 | 22.29 | 21.96 | 21539 |
| 1777415700 | 22.05 | -0.11 | -0.50 | 22.26 | 22.53 | 22 | 10127 |
| 1777329300 | 22.16 | 0.14 | 0.61 | 22.06 | 22.59 | 21.935 | 19141 |
| 1777070100 | 22.025 | 0.02 | 0.11 | 22 | 22.155 | 21.84 | 21270 |
| 1776983700 | 22 | 0.15 | 0.69 | 22.06 | 22.45 | 21.88 | 6868 |
| 1776897300 | 21.85 | 0.01 | 0.05 | 21.97 | 22.6216 | 21.7702 | 13411 |
| 1776810900 | 21.84 | -0.18 | -0.82 | 22.01 | 22.09 | 21.67 | 7455 |
| 1776724500 | 22.02 | -0.41 | -1.83 | 22.34 | 22.5 | 22 | 11595 |
| 1776465300 | 22.43 | 0.44 | 2.00 | 22.27 | 22.73 | 21.88 | 8992 |
| 1776378900 | 21.99 | -0.35 | -1.57 | 22.16 | 22.325 | 21.612 | 17841 |
| 1776292500 | 22.34 | 0.52 | 2.38 | 21.85 | 22.69 | 21.7205 | 22266 |
| 1776206100 | 21.82 | -0.46 | -2.06 | 22.28 | 22.4399 | 21.725 | 9030 |
| 1776119700 | 22.28 | 0.55 | 2.53 | 21.7 | 22.44 | 21.28 | 14697 |
| 1775860500 | 21.73 | 0.03 | 0.14 | 21.5 | 21.805 | 21.5 | 11550 |
| 1775774100 | 21.7 | 0.51 | 2.41 | 21.13 | 21.705 | 21.13 | 8709 |
| 1775687700 | 21.19 | 0.39 | 1.88 | 21.62 | 21.62 | 20.7 | 12675 |
| 1775601300 | 20.8 | -0.06 | -0.29 | 20.86 | 21 | 20.67 | 10281 |
| 1775514900 | 20.86 | 0.19 | 0.92 | 20.84 | 20.95 | 20.75 | 8175 |
| 1775169300 | 20.67 | 0.27 | 1.32 | 20.4 | 20.82 | 20.19 | 15238 |
| 1775082900 | 20.4 | 0.16 | 0.79 | 20.35 | 20.7 | 20.25 | 14170 |
| 1774996500 | 20.24 | 0.18 | 0.90 | 20.38 | 20.38 | 19.7601 | 12134 |
| 1774910100 | 20.06 | 0.3 | 1.52 | 20.07 | 20.07 | 19.75 | 8095 |
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.
