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 | 0.04 | 0.167224080268 | 23.92 | 24.3 | 23.37 | 746942 | 23.66547445 | SP |
| 4 | 0.19 | 0.799326882625 | 23.77 | 24.3 | 23.2 | 776226 | 23.75051793 | SP |
| 12 | 0.8 | 3.45423143351 | 23.16 | 24.3 | 22.98 | 755436 | 23.69152598 | SP |
| 26 | 0.18 | 0.756938603869 | 23.78 | 24.3 | 22.3701 | 707771 | 23.65644333 | SP |
| 52 | 1.1 | 4.81189851269 | 22.86 | 24.3 | 22.3701 | 591228 | 23.571493 | SP |
| 156 | 2.96 | 14.0952380952 | 21 | 24.3 | 19.07 | 362333 | 22.99108415 | SP |
| 260 | 2.06 | 9.40639269406 | 21.9 | 24.3 | 18.24 | 231422 | 22.81558537 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 23.85 | 0.17 | 0.72 | 23.715 | 23.865 | 23.675 | 520063 |
| 1782772500 | 23.68 | 0.23 | 0.98 | 23.61 | 23.6905 | 23.48 | 776339 |
| 1782513300 | 23.45 | -0.12 | -0.51 | 23.54 | 23.54 | 23.37 | 536567 |
| 1782426900 | 23.57 | -0.23 | -0.97 | 23.66 | 23.74 | 23.5097 | 1124529 |
| 1782340500 | 23.8 | -0.07 | -0.29 | 23.91 | 23.9299 | 23.7201 | 766031 |
| 1782254100 | 23.87 | -0.17 | -0.71 | 23.92 | 23.9799 | 23.745 | 531243 |
| 1782167700 | 24.04 | 0.06 | 0.25 | 24.05 | 24.09 | 23.98 | 1025464 |
| 1781822100 | 23.98 | 0.06 | 0.25 | 24.04 | 24.065 | 23.93 | 676832 |
| 1781735700 | 23.92 | -0.01 | -0.04 | 23.94 | 24.09 | 23.85 | 1147687 |
| 1781649300 | 23.93 | 0.02 | 0.08 | 23.97 | 24 | 23.906 | 600633 |
| 1781562900 | 23.91 | 0.14 | 0.59 | 23.93 | 24.06 | 23.875 | 1021486 |
| 1781303700 | 23.77 | 0.13 | 0.55 | 23.67 | 23.7997 | 23.6299 | 566457 |
| 1781217300 | 23.64 | 0.31 | 1.33 | 23.42 | 23.705 | 23.36 | 1388777 |
| 1781130900 | 23.33 | -0.21 | -0.89 | 23.6 | 23.61 | 23.32 | 764438 |
| 1781044500 | 23.54 | -0.09 | -0.38 | 23.8 | 23.8 | 23.2 | 1037956 |
| 1780958100 | 23.63 | -0.02 | -0.08 | 23.72 | 23.775 | 23.6044 | 512281 |
| 1780698900 | 23.65 | -0.33 | -1.38 | 23.93 | 23.94 | 23.595 | 746937 |
| 1780612500 | 23.98 | 0.13 | 0.55 | 23.88 | 23.985 | 23.835 | 358433 |
| 1780526100 | 23.85 | -0.04 | -0.17 | 23.86 | 23.925 | 23.78 | 636649 |
| 1780439700 | 23.89 | 0.16 | 0.67 | 23.77 | 23.89 | 23.77 | 529546 |
| 1780353300 | 23.73 | -0.08 | -0.34 | 23.68 | 23.77 | 23.62 | 614725 |
| 1780094100 | 23.81 | 0 | 0.00 | 23.84 | 23.85 | 23.7509 | 576892 |
| 1780007700 | 23.81 | -0.02 | -0.08 | 23.87 | 23.87 | 23.76 | 579892 |
| 1779921300 | 23.83 | -0.06 | -0.25 | 23.91 | 23.91 | 23.81 | 604528 |
| 1779834900 | 23.89 | 0.01 | 0.04 | 23.93 | 23.935 | 23.85 | 503327 |
| 1779489300 | 23.88 | 0.07 | 0.29 | 23.85 | 23.91 | 23.81 | 522945 |
| 1779402900 | 23.81 | -0.12 | -0.50 | 23.74 | 23.82 | 23.695 | 723145 |
| 1779316500 | 23.93 | 0.12 | 0.50 | 23.88 | 23.975 | 23.83 | 507296 |
| 1779230100 | 23.81 | -0.05 | -0.21 | 23.81 | 23.86 | 23.73 | 503563 |
| 1779143700 | 23.86 | -0.02 | -0.08 | 23.895 | 23.95 | 23.765 | 485508 |
| 1778884500 | 23.88 | -0.14 | -0.58 | 23.87 | 23.9799 | 23.805 | 943000 |
| 1778798100 | 24.02 | 0.17 | 0.71 | 23.96 | 24.02 | 23.91 | 584069 |
| 1778711700 | 23.85 | 0.09 | 0.38 | 23.79 | 23.86 | 23.765 | 561197 |
| 1778625300 | 23.76 | 0.04 | 0.17 | 23.72 | 23.78 | 23.6305 | 639903 |
| 1778538900 | 23.72 | 0 | 0.00 | 23.75 | 23.75 | 23.66 | 502094 |
| 1778279700 | 23.72 | -0.01 | -0.04 | 23.79 | 23.8232 | 23.695 | 416686 |
| 1778193300 | 23.73 | -0.11 | -0.46 | 23.89 | 23.91 | 23.69 | 1146014 |
| 1778106900 | 23.84 | 0.1 | 0.42 | 23.84 | 23.855 | 23.77 | 593486 |
| 1778020500 | 23.74 | 0.13 | 0.55 | 23.7 | 23.78 | 23.67 | 335730 |
| 1777934100 | 23.61 | -0.09 | -0.38 | 23.69 | 23.69 | 23.535 | 312469 |
| 1777674900 | 23.7 | 0.01 | 0.04 | 23.78 | 23.8 | 23.695 | 475121 |
| 1777588500 | 23.69 | 0.22 | 0.94 | 23.61 | 23.72 | 23.5001 | 994493 |
| 1777502100 | 23.47 | -0.1 | -0.42 | 23.57 | 23.57 | 23.415 | 1292339 |
| 1777415700 | 23.57 | -0.05 | -0.21 | 23.68 | 23.69 | 23.51 | 426347 |
| 1777329300 | 23.62 | 0.01 | 0.04 | 23.61 | 23.62 | 23.56 | 698988 |
| 1777070100 | 23.61 | 0.04 | 0.17 | 23.7 | 23.7 | 23.515 | 1801086 |
| 1776983700 | 23.57 | 0.04 | 0.17 | 23.43 | 23.625 | 23.43 | 3943457 |
| 1776897300 | 23.53 | 0.08 | 0.34 | 23.575 | 23.575 | 23.475 | 575093 |
| 1776810900 | 23.45 | -0.32 | -1.35 | 23.74 | 23.74 | 23.4259 | 492007 |
| 1776724500 | 23.77 | 0.03 | 0.13 | 23.74 | 23.7889 | 23.705 | 522259 |
| 1776465300 | 23.74 | 0.11 | 0.47 | 23.7 | 23.78 | 23.64 | 398587 |
| 1776378900 | 23.63 | 0 | 0.00 | 23.72 | 23.72 | 23.55 | 571287 |
| 1776292500 | 23.63 | -0.02 | -0.08 | 23.68 | 23.68 | 23.57 | 395329 |
| 1776206100 | 23.65 | -0.02 | -0.08 | 23.7 | 23.7 | 23.62 | 630692 |
| 1776119700 | 23.67 | 0.01 | 0.04 | 23.68 | 23.68 | 23.59 | 398690 |
| 1775860500 | 23.66 | -0.03 | -0.13 | 23.74 | 23.74 | 23.64 | 449225 |
| 1775774100 | 23.69 | 0.13 | 0.55 | 23.48 | 23.72 | 23.48 | 853888 |
| 1775687700 | 23.56 | 0.42 | 1.82 | 23.59 | 23.59 | 23.405 | 796374 |
| 1775601300 | 23.14 | -0.03 | -0.13 | 23.16 | 23.17 | 22.98 | 1695265 |
| 1775514900 | 23.17 | 0.05 | 0.22 | 23.25 | 23.25 | 23.06 | 742209 |
| 1775169300 | 23.12 | 0.04 | 0.17 | 22.89 | 23.145 | 22.8501 | 417804 |
| 1775082900 | 23.08 | 0.13 | 0.57 | 23.08 | 23.16 | 23.045 | 557863 |
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.
