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 | 0.59 | 2.51063829787 | 23.5 | 25.1 | 21.372 | 351160 | 23.42715949 | CS |
| 4 | -2.96 | -10.9426987061 | 27.05 | 28.98 | 21.372 | 266127 | 24.74170741 | CS |
| 12 | 8.88 | 58.382642998 | 15.21 | 36.9799 | 15.21 | 404890 | 25.84935723 | CS |
| 26 | 20 | 488.997555012 | 4.09 | 36.9799 | 4.075 | 418297 | 17.67801617 | CS |
| 52 | 23.8132 | 8603.03468208 | 0.2768 | 36.9799 | 0.2671 | 474962 | 8.48885261 | CS |
| 156 | 23.85 | 9937.5 | 0.24 | 36.9799 | 0.1224 | 869093 | 2.77560724 | CS |
| 260 | 21.29 | 760.357142857 | 2.8 | 36.9799 | 0.1224 | 859675 | 2.3415932 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 24.09 | 0.2 | 0.84 | 23.88 | 26 | 22.5737 | 386348 |
| 1782945300 | 23.89 | -0.16 | -0.67 | 23.78 | 24.33 | 22.53 | 218347 |
| 1782858900 | 24.05 | 0.3 | 1.26 | 23.72 | 25.1 | 23.16 | 163832 |
| 1782772500 | 23.75 | 0.71 | 3.08 | 23.46 | 24.31 | 22.23 | 298424 |
| 1782513300 | 23.04 | -0.95 | -3.96 | 23.5 | 24.79 | 21.372 | 952221 |
| 1782426900 | 23.99 | 0.94 | 4.08 | 23.5 | 24.83 | 23.43 | 122978 |
| 1782340500 | 23.05 | -1.55 | -6.30 | 24.84 | 24.84 | 22.66 | 170443 |
| 1782254100 | 24.6 | -1.19 | -4.61 | 24.54 | 25.18 | 23.8 | 174045 |
| 1782167700 | 25.79 | 0.56 | 2.22 | 25.61 | 25.84 | 24.3 | 227419 |
| 1781822100 | 25.23 | -1.73 | -6.42 | 26.63 | 27.7 | 24.5 | 460061 |
| 1781735700 | 26.96 | -0.72 | -2.60 | 27.33 | 28.87 | 26.56 | 245512 |
| 1781649300 | 27.68 | 3.14 | 12.80 | 24.86 | 28.3 | 24.86 | 376259 |
| 1781562900 | 24.54 | 0.83 | 3.50 | 24.5 | 26.06 | 24.3 | 173638 |
| 1781303700 | 23.71 | -0.46 | -1.90 | 23.95 | 25.05 | 23.16 | 238117 |
| 1781217300 | 24.17 | 1.25 | 5.45 | 23.37 | 24.5 | 22.87 | 161969 |
| 1781130900 | 22.92 | -1 | -4.18 | 23.05 | 25 | 22.86 | 170787 |
| 1781044500 | 23.92 | -1.89 | -7.32 | 25.91 | 26.75 | 22.7 | 241643 |
| 1780958100 | 25.81 | 0.32 | 1.26 | 25.54 | 26.5 | 25.23 | 112768 |
| 1780698900 | 25.49 | -2.54 | -9.06 | 27.5 | 27.65 | 24.58 | 209237 |
| 1780612500 | 28.03 | -0.41 | -1.44 | 27.05 | 28.98 | 26.56 | 338717 |
| 1780526100 | 28.44 | -2.83 | -9.05 | 30.5 | 30.5 | 28.41 | 162749 |
| 1780439700 | 31.27 | 1.61 | 5.43 | 30.58 | 31.5001 | 29.44 | 324171 |
| 1780353300 | 29.66 | 1.66 | 5.93 | 27.93 | 30.62 | 27.48 | 288851 |
| 1780094100 | 28 | 0.55 | 2.00 | 28.99 | 29.95 | 27.28 | 320283 |
| 1780007700 | 27.45 | 1.08 | 4.10 | 26.15 | 27.64 | 25.5 | 150172 |
| 1779921300 | 26.37 | -1.85 | -6.56 | 28.22 | 28.42 | 25.8005 | 200158 |
| 1779834900 | 28.22 | -1.02 | -3.49 | 29.54 | 32 | 28.05 | 389432 |
| 1779489300 | 29.24 | 0.4 | 1.39 | 29.14 | 29.5 | 27.83 | 258169 |
| 1779402900 | 28.84 | 3.57 | 14.13 | 25.04 | 29.03 | 24.3369 | 367106 |
| 1779316500 | 25.27 | 2.51 | 11.03 | 22.81 | 25.44 | 22.6214 | 238377 |
| 1779230100 | 22.76 | -1 | -4.21 | 23.19 | 24.53 | 22.34 | 222046 |
| 1779143700 | 23.76 | -0.76 | -3.10 | 24.52 | 25.525 | 21.41 | 494087 |
| 1778884500 | 24.52 | -1.87 | -7.09 | 24.9 | 25.36 | 23.31 | 386179 |
| 1778798100 | 26.39 | 2.77 | 11.73 | 23.91 | 28.9999 | 22.4401 | 837041 |
| 1778711700 | 23.62 | -2.24 | -8.66 | 26.35 | 26.5 | 23.61 | 704583 |
| 1778625300 | 25.86 | 0.17 | 0.66 | 25.6 | 26.44 | 24.25 | 341557 |
| 1778538900 | 25.69 | -1.91 | -6.92 | 28.5 | 28.87 | 25.515 | 482472 |
| 1778279700 | 27.6 | 2.09 | 8.19 | 25.8 | 27.8899 | 25.42 | 430617 |
| 1778193300 | 25.51 | -2.38 | -8.53 | 27.93 | 28 | 24.63 | 284630 |
| 1778106900 | 27.89 | 0.53 | 1.94 | 27.79 | 28.16 | 26 | 397560 |
| 1778020500 | 27.36 | -0.86 | -3.05 | 28.21 | 28.91 | 25.1 | 811171 |
| 1777934100 | 28.22 | -6.03 | -17.61 | 34.16 | 34.3875 | 27.65 | 832900 |
| 1777674900 | 34.25 | -1.08 | -3.06 | 34.91 | 35.33 | 33.04 | 296502 |
| 1777588500 | 35.33 | 3.01 | 9.31 | 33.4 | 36.9799 | 31.815 | 487628 |
| 1777502100 | 32.32 | -0.62 | -1.88 | 32.96 | 33.95 | 31 | 437345 |
| 1777415700 | 32.939999 | 1.61 | 5.14 | 31.15 | 34.46 | 29.07 | 889630 |
| 1777329300 | 31.33 | 3.14 | 11.14 | 29 | 32.63 | 27.03 | 775962 |
| 1777070100 | 28.19 | 4.78 | 20.42 | 23.74 | 28.29 | 23.5 | 480875 |
| 1776983700 | 23.41 | -1.06 | -4.33 | 23.77 | 24.545 | 22.7 | 276424 |
| 1776897300 | 24.47 | 0.94 | 3.99 | 24.27 | 24.9 | 23 | 227599 |
| 1776810900 | 23.53 | -2.54 | -9.74 | 26.2 | 26.48 | 23.2701 | 417691 |
| 1776724500 | 26.07 | 1.34 | 5.42 | 24.36 | 27.1545 | 23.91 | 456406 |
| 1776465300 | 24.73 | 0.85 | 3.56 | 24.4 | 25.49 | 23.5 | 381427 |
| 1776378900 | 23.88 | 1.75 | 7.91 | 21.82 | 25 | 21.21 | 806454 |
| 1776292500 | 22.13 | 5.73 | 34.94 | 19 | 23.65 | 18.9 | 1973807 |
| 1776206100 | 16.399999 | -0.43 | -2.55 | 17.13 | 17.4424 | 16.1101 | 328771 |
| 1776119700 | 16.83 | -0.92 | -5.18 | 17.6 | 17.97 | 15.86 | 343037 |
| 1775860500 | 17.75 | -1.22 | -6.43 | 18.77 | 19.46 | 17.2101 | 386420 |
| 1775774100 | 18.97 | 3.78 | 24.88 | 15.21 | 18.99 | 15.21 | 571460 |
| 1775687700 | 15.19 | 0.12 | 0.80 | 16.29 | 16.61 | 14.97 | 324202 |
| 1775601300 | 15.07 | -1.07 | -6.63 | 16 | 16 | 14.7 | 231308 |
| 1775514900 | 16.14 | 0.4 | 2.54 | 15.81 | 16.75 | 14.98 | 378968 |
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.
