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 | 1.16 | 4.76386036961 | 24.35 | 25.51 | 24.11 | 514485 | 24.93967568 | CS |
| 4 | 2.01 | 8.55319148936 | 23.5 | 25.51 | 23.32 | 489491 | 24.38763063 | CS |
| 12 | 6.42 | 33.6301728654 | 19.09 | 25.51 | 18.84 | 397626 | 22.6528971 | CS |
| 26 | 6.58 | 34.7596407818 | 18.93 | 25.51 | 17.72 | 430653 | 20.39837793 | CS |
| 52 | 5.61 | 28.1909547739 | 19.9 | 25.51 | 17.72 | 416337 | 20.04481888 | CS |
| 156 | 6.41 | 33.5602094241 | 19.1 | 29.15 | 16.69 | 360622 | 21.20633132 | CS |
| 260 | -12.22 | -32.3880201431 | 37.73 | 40.83 | 16.0415 | 346310 | 23.97652461 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 25.51 | 0.29 | 1.15 | 25.18 | 25.51 | 25.18 | 322653 |
| 1782945600 | 25.22 | 0.53 | 2.15 | 24.49 | 25.34 | 24.49 | 266426 |
| 1782859200 | 24.69 | -0.15 | -0.60 | 24.75 | 24.9 | 24.29 | 414729 |
| 1782772800 | 24.84 | -0.34 | -1.35 | 25.03 | 25.03 | 24.76 | 464376 |
| 1782513600 | 25.18 | 0.61 | 2.48 | 24.58 | 25.26 | 24.58 | 987929 |
| 1782427200 | 24.57 | 0.2 | 0.82 | 24.35 | 24.69 | 24.11 | 438964 |
| 1782340800 | 24.37 | 0.02 | 0.08 | 24.48 | 24.685 | 24.32 | 410800 |
| 1782254400 | 24.35 | 0.11 | 0.45 | 24.28 | 24.5999 | 24.28 | 542873 |
| 1782168000 | 24.24 | 0.19 | 0.79 | 24.06 | 24.45 | 23.85 | 459933 |
| 1781822400 | 24.05 | 0.2 | 0.84 | 24 | 24.15 | 23.89 | 940183 |
| 1781736000 | 23.85 | -0.55 | -2.25 | 24.35 | 24.4 | 23.69 | 417521 |
| 1781649600 | 24.4 | 0.12 | 0.49 | 24.46 | 24.69 | 24.255 | 387609 |
| 1781563200 | 24.28 | -0.13 | -0.53 | 24.38 | 24.445 | 24.04 | 379074 |
| 1781304000 | 24.41 | -0.06 | -0.25 | 24.63 | 24.84 | 24.38 | 331905 |
| 1781217600 | 24.47 | -0.03 | -0.12 | 24.3 | 24.85 | 24.3 | 385145 |
| 1781131200 | 24.5 | 0.08 | 0.33 | 24.6 | 24.81 | 24.5 | 389650 |
| 1781044800 | 24.42 | 0.39 | 1.62 | 24.21 | 24.67 | 24.185 | 527792 |
| 1780958400 | 24.03 | 0.37 | 1.56 | 23.83 | 24.24 | 23.66 | 479462 |
| 1780699200 | 23.66 | -0.2 | -0.84 | 23.72 | 24.11 | 23.59 | 537262 |
| 1780612800 | 23.86 | 0.54 | 2.32 | 23.5 | 23.97 | 23.32 | 538690 |
| 1780526400 | 23.32 | -0.02 | -0.09 | 23.28 | 23.525 | 23.19 | 453502 |
| 1780440000 | 23.34 | -0.08 | -0.34 | 23.39 | 23.62 | 23.18 | 615406 |
| 1780353600 | 23.42 | 0.12 | 0.52 | 23.25 | 23.66 | 23.14 | 546870 |
| 1780094400 | 23.3 | -0.07 | -0.30 | 23.29 | 23.66 | 23.21 | 576247 |
| 1780008000 | 23.37 | 0.84 | 3.73 | 22.53 | 23.42 | 22.37 | 477553 |
| 1779921600 | 22.53 | 0.14 | 0.63 | 22.49 | 22.66 | 22.39 | 681573 |
| 1779835200 | 22.39 | -0.39 | -1.71 | 22.83 | 22.97 | 22.37 | 491245 |
| 1779489600 | 22.78 | 0.63 | 2.84 | 22.4 | 22.8 | 22.21 | 340746 |
| 1779403200 | 22.15 | 0.39 | 1.79 | 21.74 | 22.24 | 21.535 | 415945 |
| 1779316800 | 21.76 | 0.49 | 2.30 | 21.19 | 21.78 | 21.11 | 390356 |
| 1779230400 | 21.27 | 0.21 | 1.00 | 21.09 | 21.27 | 20.91 | 289279 |
| 1779144000 | 21.06 | 0.29 | 1.40 | 20.87 | 21.18 | 20.8328 | 335700 |
| 1778884800 | 20.77 | -0.08 | -0.38 | 20.88 | 20.88 | 20.55 | 303774 |
| 1778798400 | 20.85 | 0.1 | 0.48 | 20.86 | 21.19 | 20.82 | 296855 |
| 1778712000 | 20.75 | -0.37 | -1.75 | 21.01 | 21.06 | 20.63 | 352337 |
| 1778625600 | 21.12 | 0.14 | 0.67 | 21.03 | 21.23 | 20.66 | 265957 |
| 1778539200 | 20.98 | -0.06 | -0.29 | 21.16 | 21.17 | 20.9 | 162637 |
| 1778280000 | 21.04 | -0.07 | -0.33 | 21.16 | 21.28 | 21.01 | 190685 |
| 1778193600 | 21.11 | -0.02 | -0.09 | 21.1 | 21.36 | 21.04 | 435326 |
| 1778107200 | 21.13 | 0.27 | 1.29 | 21 | 21.2495 | 20.98 | 343150 |
| 1778020800 | 20.86 | 0.28 | 1.36 | 20.61 | 20.96 | 20.47 | 247541 |
| 1777934400 | 20.58 | -0.2 | -0.96 | 20.62 | 20.87 | 20.41 | 391925 |
| 1777675200 | 20.78 | 0.04 | 0.19 | 20.77 | 20.84 | 20.58 | 275130 |
| 1777588800 | 20.74 | 0.29 | 1.42 | 20.42 | 20.94 | 20.41 | 401077 |
| 1777502400 | 20.45 | -1.12 | -5.19 | 20.94 | 21.34 | 20.28 | 428070 |
| 1777416000 | 21.57 | 0.38 | 1.79 | 21.36 | 21.61 | 21.1 | 390145 |
| 1777329600 | 21.19 | 0.28 | 1.34 | 20.91 | 21.25 | 20.86 | 251722 |
| 1777070400 | 20.91 | 0.21 | 1.01 | 20.64 | 20.95 | 20.64 | 214645 |
| 1776984000 | 20.7 | 0.06 | 0.29 | 20.66 | 20.81 | 20.52 | 213618 |
| 1776897600 | 20.64 | -0.06 | -0.29 | 20.75 | 20.82 | 20.575 | 340737 |
| 1776811200 | 20.7 | -0.13 | -0.62 | 20.88 | 20.92 | 20.63 | 317237 |
| 1776724800 | 20.83 | 0.02 | 0.10 | 20.75 | 20.89 | 20.72 | 265956 |
| 1776465600 | 20.81 | 0.48 | 2.36 | 20.46 | 20.82 | 20.44 | 274432 |
| 1776379200 | 20.33 | 0.15 | 0.74 | 20.14 | 20.36 | 20.08 | 305846 |
| 1776292800 | 20.18 | 0.03 | 0.15 | 20.07 | 20.195 | 19.98 | 232816 |
| 1776206400 | 20.15 | 0.52 | 2.65 | 19.59 | 20.165 | 19.485 | 403157 |
| 1776120000 | 19.63 | 0.21 | 1.08 | 19.4 | 19.63 | 19.24 | 321158 |
| 1775860800 | 19.42 | 0.17 | 0.88 | 19.3 | 19.49 | 19.25 | 166075 |
| 1775774400 | 19.25 | 0.05 | 0.26 | 19.09 | 19.44 | 18.84 | 355531 |
| 1775688000 | 19.2 | 0.26 | 1.37 | 19.22 | 19.36 | 19.11 | 460193 |
| 1775601600 | 18.94 | 0.44 | 2.38 | 18.49 | 19 | 18.49 | 394943 |
| 1775515200 | 18.5 | -0.17 | -0.91 | 18.54 | 18.71 | 18.49 | 438814 |
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.
