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 | 0.015 | 0.0661375661376 | 22.68 | 22.79 | 22.675 | 147493 | 22.71923112 | SP |
| 4 | 0.115 | 0.509300265722 | 22.58 | 22.79 | 22.51 | 135705 | 22.63817078 | SP |
| 12 | -0.265 | -1.15418118467 | 22.96 | 23.045 | 22.4311 | 129176 | 22.72136034 | SP |
| 26 | -0.405 | -1.75324675325 | 23.1 | 23.4569 | 22.4311 | 136378 | 22.89299982 | SP |
| 52 | -0.245 | -1.06800348736 | 22.94 | 23.4569 | 22.4311 | 148970 | 23.02493608 | SP |
| 156 | -0.495 | -2.13454075032 | 23.19 | 23.75 | 21.3192 | 93002 | 22.79500388 | SP |
| 260 | -1.965 | -7.96836982968 | 24.66 | 25.68 | 21.3192 | 75715 | 22.85589255 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 22.695 | -0.09 | -0.39 | 22.75 | 22.75 | 22.695 | 416762 |
| 1782772500 | 22.785 | 0 | 0.02 | 22.77 | 22.79 | 22.76 | 87060 |
| 1782513300 | 22.78 | 0.05 | 0.20 | 22.74 | 22.79 | 22.74 | 58310 |
| 1782426900 | 22.7347 | 0.02 | 0.09 | 22.74 | 22.7699 | 22.7202 | 81190 |
| 1782340500 | 22.7147 | 0.11 | 0.49 | 22.68 | 22.72 | 22.675 | 94145 |
| 1782254100 | 22.605 | 0.04 | 0.16 | 22.6 | 22.63 | 22.594 | 350001 |
| 1782167700 | 22.57 | -0.07 | -0.31 | 22.59 | 22.6 | 22.565 | 105219 |
| 1781822100 | 22.64 | 0.07 | 0.29 | 22.64 | 22.685 | 22.63 | 76227 |
| 1781735700 | 22.575 | -0.13 | -0.57 | 22.7 | 22.71 | 22.57 | 98589 |
| 1781649300 | 22.705 | 0.05 | 0.22 | 22.66 | 22.72 | 22.66 | 178181 |
| 1781562900 | 22.655 | 0.03 | 0.13 | 22.68 | 22.695 | 22.65 | 65403 |
| 1781303700 | 22.6262 | -0.05 | -0.22 | 22.62 | 22.645 | 22.6 | 79966 |
| 1781217300 | 22.675 | 0.13 | 0.58 | 22.56 | 22.675 | 22.555 | 174210 |
| 1781130900 | 22.545 | -0.01 | -0.04 | 22.56 | 22.58 | 22.53 | 156639 |
| 1781044500 | 22.555 | 0.04 | 0.18 | 22.55 | 22.575 | 22.53 | 126902 |
| 1780958100 | 22.515 | -0.02 | -0.07 | 22.55 | 22.565 | 22.51 | 66199 |
| 1780698900 | 22.53 | -0.09 | -0.42 | 22.54 | 22.5457 | 22.51 | 138433 |
| 1780612500 | 22.6247 | 0.03 | 0.13 | 22.64 | 22.6565 | 22.61 | 155322 |
| 1780526100 | 22.595 | -0.04 | -0.18 | 22.58 | 22.61 | 22.58 | 69632 |
| 1780439700 | 22.635 | 0.01 | 0.04 | 22.65 | 22.65 | 22.6217 | 116073 |
| 1780353300 | 22.6252 | -0.11 | -0.48 | 22.59 | 22.635 | 22.5631 | 103166 |
| 1780094100 | 22.735 | 0.02 | 0.09 | 22.74 | 22.7567 | 22.72 | 88547 |
| 1780007700 | 22.7147 | 0.03 | 0.13 | 22.68 | 22.73 | 22.6755 | 89148 |
| 1779921300 | 22.6847 | 0.02 | 0.09 | 22.68 | 22.7083 | 22.67 | 148388 |
| 1779834900 | 22.665 | 0.09 | 0.42 | 22.68 | 22.68 | 22.64 | 73289 |
| 1779489300 | 22.57 | -0.02 | -0.07 | 22.61 | 22.615 | 22.55 | 221981 |
| 1779402900 | 22.585 | 0 | 0.02 | 22.52 | 22.595 | 22.4939 | 251039 |
| 1779316500 | 22.5816 | 0.12 | 0.52 | 22.47 | 22.595 | 22.47 | 256679 |
| 1779230100 | 22.465 | -0.07 | -0.33 | 22.47 | 22.49 | 22.4311 | 159876 |
| 1779143700 | 22.5395 | 0 | 0.02 | 22.55 | 22.575 | 22.505 | 140815 |
| 1778884500 | 22.535 | -0.13 | -0.58 | 22.56 | 22.575 | 22.53 | 79617 |
| 1778798100 | 22.6669 | -0.03 | -0.12 | 22.73 | 22.73 | 22.6604 | 159978 |
| 1778711700 | 22.695 | 0.01 | 0.04 | 22.68 | 22.7 | 22.65 | 121553 |
| 1778625300 | 22.685 | -0.06 | -0.26 | 22.7 | 22.7075 | 22.6845 | 72738 |
| 1778538900 | 22.745 | -0.06 | -0.27 | 22.78 | 22.79 | 22.7401 | 73145 |
| 1778279700 | 22.8055 | 0.04 | 0.16 | 22.83 | 22.835 | 22.8 | 62894 |
| 1778193300 | 22.77 | -0.05 | -0.20 | 22.86 | 22.86 | 22.76 | 159963 |
| 1778106900 | 22.815 | 0.09 | 0.40 | 22.8 | 22.82 | 22.79 | 99189 |
| 1778020500 | 22.725 | 0.02 | 0.09 | 22.71 | 22.745 | 22.71 | 175011 |
| 1777934100 | 22.7047 | -0.06 | -0.26 | 22.73 | 22.7377 | 22.67 | 107845 |
| 1777674900 | 22.765 | -0.05 | -0.23 | 22.75 | 22.825 | 22.75 | 106968 |
| 1777588500 | 22.8165 | 0.03 | 0.14 | 22.84 | 22.8457 | 22.815 | 107013 |
| 1777502100 | 22.785 | -0.11 | -0.46 | 22.84 | 22.84 | 22.765 | 82404 |
| 1777415700 | 22.89 | -0.03 | -0.11 | 22.88 | 22.89 | 22.865 | 70811 |
| 1777329300 | 22.915 | -0.03 | -0.13 | 22.91 | 22.94 | 22.9 | 101546 |
| 1777070100 | 22.945 | 0.04 | 0.17 | 22.88 | 22.95 | 22.88 | 77221 |
| 1776983700 | 22.905 | -0.03 | -0.13 | 22.94 | 22.95 | 22.87 | 141127 |
| 1776897300 | 22.935 | 0.01 | 0.04 | 22.97 | 22.97 | 22.9201 | 105789 |
| 1776810900 | 22.9247 | -0.09 | -0.39 | 22.97 | 22.98 | 22.91 | 320400 |
| 1776724500 | 23.0147 | -0.01 | -0.04 | 23.02 | 23.02 | 22.98 | 112254 |
| 1776465300 | 23.025 | 0.1 | 0.44 | 23.02 | 23.045 | 23.01 | 143211 |
| 1776378900 | 22.925 | -0.02 | -0.09 | 22.96 | 22.96 | 22.9101 | 109046 |
| 1776292500 | 22.945 | -0.04 | -0.17 | 22.97 | 22.97 | 22.93 | 207567 |
| 1776206100 | 22.985 | 0.07 | 0.31 | 22.91 | 22.9865 | 22.91 | 94868 |
| 1776119700 | 22.915 | 0.04 | 0.17 | 22.89 | 22.92 | 22.86 | 99131 |
| 1775860500 | 22.875 | -0.04 | -0.15 | 22.92 | 22.92 | 22.87 | 94742 |
| 1775774100 | 22.91 | 0 | 0.00 | 22.9 | 22.95 | 22.865 | 83612 |
| 1775687700 | 22.91 | 0.05 | 0.20 | 22.96 | 22.96 | 22.89 | 95178 |
| 1775601300 | 22.865 | 0.05 | 0.22 | 22.82 | 22.88 | 22.77 | 118043 |
| 1775514900 | 22.815 | -0.05 | -0.22 | 22.8 | 22.84 | 22.79 | 108353 |
| 1775169300 | 22.865 | 0.04 | 0.18 | 22.83 | 22.88 | 22.82 | 255243 |
| 1775082900 | 22.825 | -0.11 | -0.46 | 22.83 | 22.8695 | 22.813 | 102093 |
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.
