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 | -1.61 | -7.8003875969 | 20.64 | 21.1 | 18.75 | 65529230 | 19.94001098 | CS |
| 4 | -5.39 | -22.0720720721 | 24.42 | 25.565 | 18.75 | 81426037 | 21.71909158 | CS |
| 12 | -5.13 | -21.2334437086 | 24.16 | 26.43 | 18.75 | 68764187 | 22.81648601 | CS |
| 26 | -11.53 | -37.7290575916 | 30.56 | 37.16 | 18.51 | 73730030 | 23.62086154 | CS |
| 52 | -27.61 | -59.1981132075 | 46.64 | 51.26 | 18.51 | 60225226 | 29.59097599 | CS |
| 156 | -30.88 | -61.8713684632 | 49.91 | 56.28 | 18.51 | 46824363 | 33.16580222 | CS |
| 260 | -39.29 | -67.3696844993 | 58.32 | 69.27 | 18.51 | 39894463 | 39.63152531 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 19.06 | -0.24 | -1.24 | 19.53 | 19.69 | 19.03 | 65546627 |
| 1734564900 | 19.3 | -1.14 | -5.58 | 20.48 | 20.575 | 19.21 | 84819648 |
| 1734478500 | 20.44 | -0.39 | -1.87 | 20.64 | 20.77 | 20.2925 | 50589972 |
| 1734392100 | 20.83 | 0.49 | 2.41 | 20.16 | 21.1 | 20 | 73465830 |
| 1734132900 | 20.34 | -0.44 | -2.12 | 20.64 | 20.8 | 20.25 | 53224073 |
| 1734046500 | 20.78 | 0.66 | 3.28 | 20.03 | 20.9 | 19.94 | 76703378 |
| 1733960100 | 20.12 | -0.04 | -0.20 | 20.14 | 20.25 | 19.87 | 73532240 |
| 1733873700 | 20.16 | -0.65 | -3.12 | 20.85 | 20.86 | 19.96 | 88628080 |
| 1733787300 | 20.81 | -0.11 | -0.53 | 20.93 | 21.06 | 20.73 | 66615574 |
| 1733528100 | 20.92 | 0.12 | 0.58 | 20.95 | 21.04 | 20.66 | 76649437 |
| 1733441700 | 20.8 | -1.16 | -5.28 | 22.05 | 22.19 | 20.66 | 165965365 |
| 1733355300 | 21.96 | -0.51 | -2.27 | 22.53 | 22.5293 | 21.81 | 103205902 |
| 1733268900 | 22.47 | -1.46 | -6.10 | 23.67 | 23.68 | 22.44 | 135706058 |
| 1733182500 | 23.93 | -0.12 | -0.50 | 24.88 | 25.48 | 23.44 | 148472655 |
| 1732917840 | 24.05 | 0.4 | 1.69 | 23.72 | 24.28 | 23.6 | 36222169 |
| 1732750500 | 23.65 | -0.4 | -1.66 | 23.84 | 23.93 | 23.06 | 53575039 |
| 1732664100 | 24.05 | -0.82 | -3.30 | 24.99 | 24.99 | 23.81 | 68911197 |
| 1732577700 | 24.87 | 0.37 | 1.51 | 25.07 | 25.565 | 24.785 | 89677322 |
| 1732318500 | 24.5 | 0.06 | 0.25 | 24.42 | 24.68 | 24.15 | 35584135 |
| 1732232100 | 24.44 | 0.43 | 1.79 | 24.08 | 24.77 | 23.86 | 53550272 |
| 1732145700 | 24.01 | -0.19 | -0.79 | 24.07 | 24.21 | 23.55 | 49473476 |
| 1732059300 | 24.2 | -0.64 | -2.58 | 24.5 | 24.5 | 24.095 | 56627695 |
| 1731972900 | 24.84 | 0.49 | 2.01 | 24.33 | 25.02 | 24.16 | 58811065 |
| 1731713700 | 24.35 | -0.68 | -2.72 | 24.78 | 24.82 | 24.23 | 53057139 |
| 1731627300 | 25.03 | 0.11 | 0.44 | 25.12 | 25.61 | 24.9346 | 48188457 |
| 1731540900 | 24.92 | 0.76 | 3.15 | 24.1 | 25.14 | 24.02 | 57109573 |
| 1731454500 | 24.16 | -0.89 | -3.55 | 24.67 | 24.87 | 23.89 | 61941725 |
| 1731368100 | 25.05 | -1.15 | -4.39 | 25.96 | 26.2863 | 24.83 | 79512376 |
| 1731108900 | 26.2 | -0.03 | -0.11 | 26.02 | 26.43 | 25.83 | 75731776 |
| 1731022500 | 26.23 | 1.18 | 4.71 | 25.41 | 26.3799 | 25.19 | 99250731 |
| 1730936100 | 25.05 | 1.73 | 7.42 | 24.3 | 25.12 | 24.055 | 113530892 |
| 1730849700 | 23.32 | 0.8 | 3.55 | 22.58 | 23.58 | 22.4 | 57803924 |
| 1730763300 | 22.52 | -0.68 | -2.93 | 22.96 | 22.99 | 22.13 | 82411134 |
| 1730500500 | 23.2 | 1.68 | 7.81 | 23 | 23.58 | 21.91 | 170756641 |
| 1730414100 | 21.52 | -0.78 | -3.50 | 22.15 | 22.25 | 21.47 | 109592884 |
| 1730327700 | 22.3 | -0.6 | -2.62 | 22.415 | 22.93 | 22.26 | 49538766 |
| 1730241300 | 22.9 | -0.02 | -0.09 | 22.92 | 23.14 | 22.41 | 82359284 |
| 1730154900 | 22.92 | 0.24 | 1.06 | 22.67 | 23.27 | 22.565 | 39698642 |
| 1729895700 | 22.68 | 0.34 | 1.52 | 22.42 | 23.3399 | 22.41 | 67502018 |
| 1729809300 | 22.34 | 0.36 | 1.64 | 22.09 | 22.365 | 21.97 | 38829022 |
| 1729722900 | 21.98 | -0.42 | -1.88 | 22.3 | 22.425 | 21.575 | 45257395 |
| 1729636500 | 22.4 | -0.44 | -1.93 | 22.73 | 22.81 | 22.17 | 49403926 |
| 1729550100 | 22.84 | 0.07 | 0.31 | 22.61 | 22.88 | 22.25 | 39648002 |
| 1729290900 | 22.77 | 0.33 | 1.47 | 22.61 | 22.82 | 22.5004 | 40217364 |
| 1729204500 | 22.44 | 0.13 | 0.58 | 22.72 | 22.82 | 22.4 | 43713643 |
| 1729118100 | 22.31 | -0.35 | -1.54 | 22.38 | 22.54 | 21.74 | 62051058 |
| 1729031700 | 22.66 | -0.78 | -3.33 | 23.41 | 23.72 | 22.47 | 68772303 |
| 1728945300 | 23.44 | -0.12 | -0.51 | 23.58 | 23.77 | 23.2701 | 35367561 |
| 1728686100 | 23.56 | 0.34 | 1.46 | 23.05 | 23.81 | 23.03 | 42403449 |
| 1728599700 | 23.22 | -0.24 | -1.02 | 23.19 | 23.53 | 22.96 | 43872850 |
| 1728513300 | 23.46 | 0.14 | 0.60 | 23.25 | 23.48 | 23.06 | 44698737 |
| 1728426900 | 23.32 | 0.94 | 4.20 | 22.25 | 23.42 | 22.11 | 54991336 |
| 1728340500 | 22.38 | -0.21 | -0.93 | 22.4 | 22.6399 | 22.0209 | 53627312 |
| 1728081300 | 22.59 | 0.33 | 1.48 | 22.7 | 22.908 | 22.3 | 48051535 |
| 1727994900 | 22.26 | -0.13 | -0.58 | 22.14 | 22.725 | 21.6508 | 45367742 |
| 1727908500 | 22.39 | -0.3 | -1.32 | 22.67 | 23.0668 | 22.35 | 56128432 |
| 1727822100 | 22.69 | -0.77 | -3.28 | 23.46 | 23.72 | 22.255 | 80998464 |
| 1727735520 | 23.46 | -0.45 | -1.88 | 23.74 | 23.77 | 23.09 | 64632342 |
| 1727476500 | 23.91 | -0.01 | -0.04 | 24.16 | 24.66 | 23.7034 | 85511371 |
| 1727390100 | 23.92 | 0.38 | 1.61 | 24.28 | 24.42 | 23.25 | 95221459 |
| 1727303700 | 23.54 | 0.73 | 3.20 | 22.8 | 24.055 | 22.73 | 116559151 |
| 1727217300 | 22.81 | 0.25 | 1.11 | 22.53 | 23.105 | 22.285 | 112943087 |
| 1727130900 | 22.56 | 0.72 | 3.30 | 22.44 | 22.82 | 22.03 | 184099602 |
| 1726871700 | 21.84 | 0.7 | 3.31 | 20.89 | 23.115 | 20.35 | 260615069 |
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
