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 | 0.05 | 0.225733634312 | 22.15 | 22.22 | 22.11 | 433082 | 22.15110181 | SP |
| 4 | 0.05 | 0.225733634312 | 22.15 | 22.24 | 22.1 | 670238 | 22.14229005 | SP |
| 12 | -0.19 | -0.848593121929 | 22.39 | 22.39 | 22.085 | 372616 | 22.18765805 | SP |
| 26 | -0.03 | -0.134952766532 | 22.23 | 22.695 | 22.085 | 284480 | 22.3048257 | SP |
| 52 | -0.14 | -0.626678603402 | 22.34 | 22.695 | 21.79 | 228372 | 22.22360336 | SP |
| 156 | -2.4724 | -10.0209140578 | 24.6724 | 24.86 | 21.58 | 145001 | 22.24209889 | SP |
| 260 | -3.09 | -12.2182680902 | 25.29 | 27.87 | 21.58 | 91698 | 22.3540573 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 22.2 | -0.01 | -0.05 | 22.23 | 22.23 | 22.2 | 423952 |
| 1737070500 | 22.21 | 0.02 | 0.09 | 22.19 | 22.22 | 22.18 | 431819 |
| 1736984100 | 22.19 | 0.06 | 0.27 | 22.19 | 22.2 | 22.18 | 385897 |
| 1736897700 | 22.13 | 0.02 | 0.09 | 22.14 | 22.14 | 22.12 | 521729 |
| 1736811300 | 22.11 | -0.01 | -0.05 | 22.12 | 22.13 | 22.11 | 374566 |
| 1736552100 | 22.12 | -0.06 | -0.25 | 22.15 | 22.16 | 22.12 | 451398 |
| 1736379300 | 22.175 | 0.02 | 0.07 | 22.17 | 22.19 | 22.1646 | 286425 |
| 1736292900 | 22.16 | -0.02 | -0.07 | 22.1789 | 22.18 | 22.15 | 304486 |
| 1736206500 | 22.175 | 0.02 | 0.07 | 22.165 | 22.19 | 22.1612 | 277580 |
| 1735947300 | 22.16 | -0.03 | -0.11 | 22.1894 | 22.19 | 22.16 | 429706 |
| 1735860900 | 22.185 | -0.01 | -0.05 | 22.2 | 22.2 | 22.17 | 270681 |
| 1735688100 | 22.1967 | 0.02 | 0.08 | 22.2 | 22.24 | 22.171 | 795634 |
| 1735601700 | 22.18 | 0.04 | 0.18 | 22.16 | 22.18 | 22.16 | 363268 |
| 1735342500 | 22.14 | 0.02 | 0.07 | 22.1379 | 22.14 | 22.13 | 284302 |
| 1735256100 | 22.125 | 0 | 0.02 | 22.11 | 22.13 | 22.1 | 254614 |
| 1735077840 | 22.12 | 0.01 | 0.05 | 22.12 | 22.12 | 22.1001 | 228563 |
| 1734996900 | 22.11 | -0.02 | -0.07 | 22.13 | 22.13 | 22.1 | 653582 |
| 1734737700 | 22.125 | 0 | 0.02 | 22.15 | 22.15 | 22.12 | 5079795 |
| 1734651300 | 22.12 | 0.03 | 0.11 | 22.1 | 22.13 | 22.1 | 300475 |
| 1734564900 | 22.095 | -0.15 | -0.65 | 22.18 | 22.18 | 22.085 | 174135 |
| 1734478500 | 22.24 | 0 | 0.00 | 22.2251 | 22.245 | 22.22 | 219137 |
| 1734392100 | 22.24 | 0.02 | 0.09 | 22.24 | 22.245 | 22.23 | 274455 |
| 1734132900 | 22.22 | -0.04 | -0.18 | 22.245 | 22.2499 | 22.22 | 283484 |
| 1734046500 | 22.26 | -0.01 | -0.07 | 22.2613 | 22.28 | 22.25 | 270006 |
| 1733960100 | 22.2748 | -0.01 | -0.02 | 22.2904 | 22.299 | 22.26 | 283438 |
| 1733873700 | 22.28 | -0.01 | -0.02 | 22.275 | 22.28 | 22.26 | 165869 |
| 1733787300 | 22.285 | -0.02 | -0.07 | 22.29 | 22.29 | 22.28 | 159338 |
| 1733528100 | 22.3 | 0.03 | 0.13 | 22.31 | 22.31 | 22.29 | 601595 |
| 1733441700 | 22.27 | -0.01 | -0.04 | 22.25 | 22.27 | 22.2401 | 382974 |
| 1733355300 | 22.28 | 0.04 | 0.16 | 22.2262 | 22.28 | 22.225 | 267851 |
| 1733268900 | 22.245 | 0.01 | 0.02 | 22.26 | 22.26 | 22.2318 | 901423 |
| 1733182500 | 22.24 | -0.08 | -0.34 | 22.21 | 22.2499 | 22.21 | 283395 |
| 1732917840 | 22.315 | 0.03 | 0.13 | 22.3174 | 22.32 | 22.3012 | 79432 |
| 1732750500 | 22.285 | 0.02 | 0.11 | 22.28 | 22.3 | 22.275 | 126276 |
| 1732664100 | 22.26 | 0.01 | 0.02 | 22.25 | 22.26 | 22.23 | 139149 |
| 1732577700 | 22.255 | 0.06 | 0.27 | 22.26 | 22.26 | 22.23 | 282843 |
| 1732318500 | 22.1949 | -0.01 | -0.02 | 22.205 | 22.21 | 22.18 | 125853 |
| 1732232100 | 22.2 | -0.02 | -0.09 | 22.22 | 22.23 | 22.1901 | 281739 |
| 1732145700 | 22.22 | -0.01 | -0.02 | 22.215 | 22.23 | 22.21 | 188438 |
| 1732059300 | 22.225 | 0.01 | 0.05 | 22.24 | 22.24 | 22.22 | 239860 |
| 1731972900 | 22.215 | 0.01 | 0.05 | 22.2096 | 22.22 | 22.2 | 216515 |
| 1731713700 | 22.205 | 0.03 | 0.14 | 22.17 | 22.23 | 22.1671 | 258868 |
| 1731627300 | 22.175 | -0.03 | -0.14 | 22.22 | 22.2286 | 22.165 | 240137 |
| 1731540900 | 22.205 | 0.02 | 0.11 | 22.215 | 22.22 | 22.19 | 208225 |
| 1731454500 | 22.18 | -0.03 | -0.11 | 22.18 | 22.1998 | 22.16 | 242038 |
| 1731368100 | 22.205 | -0.03 | -0.11 | 22.24 | 22.24 | 22.195 | 160209 |
| 1731108900 | 22.23 | -0.02 | -0.09 | 22.25 | 22.26 | 22.22 | 190565 |
| 1731022500 | 22.25 | 0.05 | 0.25 | 22.225 | 22.25 | 22.212 | 251132 |
| 1730936100 | 22.195 | -0.04 | -0.18 | 22.185 | 22.21 | 22.18 | 155558 |
| 1730849700 | 22.235 | -0.01 | -0.04 | 22.2484 | 22.25 | 22.21 | 205033 |
| 1730763300 | 22.245 | 0.02 | 0.09 | 22.27 | 22.27 | 22.24 | 198139 |
| 1730500500 | 22.225 | -0.09 | -0.40 | 22.275 | 22.275 | 22.22 | 367326 |
| 1730414100 | 22.315 | -0.01 | -0.02 | 22.3 | 22.33 | 22.2817 | 152410 |
| 1730327700 | 22.32 | -0.03 | -0.11 | 22.3402 | 22.365 | 22.31 | 118453 |
| 1730241300 | 22.345 | 0.01 | 0.04 | 22.305 | 22.35 | 22.305 | 230718 |
| 1730154900 | 22.335 | -0.02 | -0.09 | 22.36 | 22.36 | 22.32 | 105745 |
| 1729895700 | 22.355 | -0.01 | -0.04 | 22.39 | 22.39 | 22.35 | 140228 |
| 1729809300 | 22.365 | 0.01 | 0.04 | 22.35 | 22.38 | 22.35 | 133102 |
| 1729722900 | 22.355 | -0.02 | -0.09 | 22.36 | 22.37 | 22.35 | 191097 |
| 1729636500 | 22.375 | -0.01 | -0.04 | 22.4 | 22.4 | 22.37 | 162625 |
| 1729550100 | 22.385 | -0.05 | -0.22 | 22.42 | 22.42 | 22.38 | 202163 |
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
