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 | 0.18 | 0.855920114123 | 21.03 | 21.4 | 19.815 | 653080 | 20.5690585 | CS |
| 4 | 1.33 | 6.69014084507 | 19.88 | 22.1199 | 19.11 | 1017327 | 20.52655934 | CS |
| 12 | 0.35 | 1.67785234899 | 20.86 | 23.717 | 19.11 | 887439 | 20.78511547 | CS |
| 26 | -3.34 | -13.6048879837 | 24.55 | 24.9299 | 17.49 | 981989 | 20.76097913 | CS |
| 52 | 4.28 | 25.2805670408 | 16.93 | 24.9299 | 15.55 | 886034 | 20.28895903 | CS |
| 156 | 3.71 | 21.2 | 17.5 | 24.9299 | 15.06 | 722853 | 19.95219027 | CS |
| 260 | 3.71 | 21.2 | 17.5 | 24.9299 | 15.06 | 722853 | 19.95219027 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 21.21 | 0.29 | 1.39 | 21.15 | 21.305 | 20.61 | 569805 |
| 1732059600 | 20.92 | -0.01 | -0.05 | 20.79 | 21.06 | 20.56 | 397587 |
| 1731973200 | 20.93 | 0.98 | 4.91 | 20.15 | 21.07 | 20.13 | 639702 |
| 1731714000 | 19.95 | -0.3 | -1.48 | 20.51 | 20.88 | 19.815 | 688465 |
| 1731627600 | 20.25 | -0.87 | -4.12 | 21.03 | 21.1557 | 20.13 | 969842 |
| 1731541200 | 21.12 | -0.38 | -1.77 | 21.46 | 21.55 | 20.93 | 629672 |
| 1731454800 | 21.5 | -0.51 | -2.32 | 21.15 | 21.67 | 21.01 | 1132525 |
| 1731368400 | 22.01 | 1.37 | 6.64 | 20.7 | 22.1199 | 20.5699 | 1090554 |
| 1731109200 | 20.64 | 0.04 | 0.19 | 20.72 | 20.96 | 20.52 | 854333 |
| 1731022800 | 20.6 | -0.83 | -3.87 | 20.625 | 20.79 | 20.19 | 1145857 |
| 1730936400 | 21.43 | 1.25 | 6.19 | 21.23 | 21.69 | 21.0522 | 2391167 |
| 1730850000 | 20.18 | 0.22 | 1.10 | 20.01 | 20.41 | 19.89 | 671039 |
| 1730763600 | 19.96 | 0.8 | 4.18 | 19.33 | 20.2 | 19.11 | 1203181 |
| 1730500800 | 19.16 | -0.41 | -2.10 | 19.87 | 19.89 | 19.14 | 879820 |
| 1730414400 | 19.57 | -0.27 | -1.36 | 19.98 | 20.12 | 19.33 | 756869 |
| 1730328000 | 19.84 | -0.53 | -2.60 | 20.15 | 20.645 | 19.82 | 717662 |
| 1730241600 | 20.37 | 0.35 | 1.75 | 21.1299 | 22.055 | 20.08 | 2740530 |
| 1730155200 | 20.02 | -0.01 | -0.05 | 19.65 | 20.16 | 19.63 | 767130 |
| 1729896000 | 20.03 | 0.4 | 2.04 | 19.89 | 20.215 | 19.68 | 1150997 |
| 1729809600 | 19.63 | -0.12 | -0.61 | 19.88 | 19.925 | 19.33 | 949810 |
| 1729723200 | 19.75 | -0.53 | -2.61 | 20.16 | 20.3799 | 19.72 | 977573 |
| 1729636800 | 20.28 | 0.42 | 2.11 | 19.9 | 20.395 | 19.72 | 773096 |
| 1729550400 | 19.86 | -0.08 | -0.40 | 20.11 | 20.3 | 19.81 | 902401 |
| 1729291200 | 19.94 | -0.08 | -0.40 | 20.06 | 20.11 | 19.58 | 788123 |
| 1729204800 | 20.02 | -0.35 | -1.72 | 20.27 | 20.43 | 19.68 | 985225 |
| 1729118400 | 20.37 | 0.39 | 1.95 | 20.43 | 20.62 | 19.93 | 1115858 |
| 1729032000 | 19.98 | -0.42 | -2.06 | 19.74 | 20.245 | 19.69 | 674851 |
| 1728945600 | 20.4 | -0.05 | -0.24 | 20.17 | 20.6 | 19.99 | 662516 |
| 1728686400 | 20.45 | -0.13 | -0.63 | 20.17 | 20.91 | 20.17 | 1014526 |
| 1728600000 | 20.58 | -1.07 | -4.94 | 20.3 | 20.68 | 19.47 | 3476199 |
| 1728513600 | 21.65 | -0.15 | -0.69 | 21.54 | 22.1 | 21.44 | 456701 |
| 1728427200 | 21.8 | -0.82 | -3.63 | 22.23 | 22.23 | 21.77 | 526366 |
| 1728340800 | 22.62 | -0.09 | -0.40 | 22.83 | 22.83 | 22.285 | 565682 |
| 1728081600 | 22.71 | 0.27 | 1.20 | 22.6 | 23.3 | 22.43 | 650437 |
| 1727995200 | 22.44 | 0.15 | 0.67 | 21.59 | 22.59 | 21.25 | 997947 |
| 1727908800 | 22.29 | 0.4 | 1.83 | 22.25 | 22.5826 | 22.01 | 541491 |
| 1727822400 | 21.89 | 0.09 | 0.41 | 21.7 | 22.03 | 21.4724 | 485788 |
| 1727735520 | 21.8 | 0.39 | 1.82 | 21.26 | 21.81 | 21.2299 | 610132 |
| 1727476800 | 21.41 | 0.13 | 0.61 | 21.53 | 21.77 | 21.16 | 718251 |
| 1727390400 | 21.28 | -1.43 | -6.30 | 22.17 | 22.445 | 21.1205 | 929694 |
| 1727304000 | 22.71 | -0.41 | -1.77 | 22.88 | 23.005 | 22.621 | 641168 |
| 1727217600 | 23.12 | -0.11 | -0.47 | 23.68 | 23.717 | 23.1 | 457086 |
| 1727131200 | 23.23 | 0.57 | 2.52 | 22.81 | 23.3 | 22.805 | 599422 |
| 1726872000 | 22.66 | 0.38 | 1.71 | 22.35 | 23.12 | 22.01 | 1244420 |
| 1726785600 | 22.28 | 0.57 | 2.63 | 22.08 | 22.46 | 21.93 | 338341 |
| 1726699200 | 21.71 | -0.05 | -0.23 | 21.73 | 22.39 | 21.55 | 823801 |
| 1726612800 | 21.76 | 0.39 | 1.82 | 21.4202 | 21.94 | 21.4 | 633984 |
| 1726526400 | 21.37 | 0.73 | 3.54 | 20.86 | 21.38 | 20.65 | 574536 |
| 1726267200 | 20.64 | 0.48 | 2.38 | 20.48 | 20.91 | 20.42 | 505708 |
| 1726180800 | 20.16 | 0.35 | 1.77 | 20.02 | 20.38 | 19.83 | 541592 |
| 1726094400 | 19.81 | -0.09 | -0.45 | 19.9 | 20.04 | 19.34 | 571390 |
| 1726008000 | 19.9 | 0.02 | 0.10 | 20.05 | 20.26 | 19.31 | 1174761 |
| 1725921600 | 19.88 | -0.34 | -1.68 | 20.25 | 20.5 | 19.84 | 1186125 |
| 1725662400 | 20.22 | -0.23 | -1.12 | 20.65 | 21.04 | 20.22 | 1466552 |
| 1725576000 | 20.45 | 0.41 | 2.05 | 19.91 | 20.47 | 19.85 | 1048558 |
| 1725489600 | 20.04 | -0.28 | -1.38 | 20.37 | 20.565 | 20.02 | 654170 |
| 1725403200 | 20.32 | -0.77 | -3.65 | 20.45 | 20.6078 | 20.07 | 747655 |
| 1725057600 | 21.09 | 0.08 | 0.38 | 20.82 | 21.125 | 20.72 | 554509 |
| 1724971200 | 21.01 | 0.27 | 1.30 | 20.86 | 21.21 | 20.61 | 395740 |
| 1724884800 | 20.74 | -0.79 | -3.67 | 21.22 | 21.305 | 20.73 | 812880 |
| 1724798400 | 21.53 | 0.09 | 0.42 | 21.24 | 21.67 | 21.21 | 1062553 |
| 1724712000 | 21.44 | 0.34 | 1.61 | 21.4 | 21.8 | 21.33 | 670024 |
| 1724452800 | 21.1 | 1.15 | 5.76 | 20.26 | 21.22 | 20.2 | 503311 |
| 1724366400 | 19.95 | -0.22 | -1.09 | 20.27 | 20.4 | 19.86 | 573948 |
| 1724280000 | 20.17 | 0.18 | 0.90 | 20.11 | 20.28 | 19.87 | 549819 |
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
Premium
