Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3479 | -1.554512958 | 22.38 | 22.91 | 22.0321 | 1943201 | 22.52921746 | CS |
| 4 | 0.7021 | 3.29160806376 | 21.33 | 23.21 | 21.152 | 2693609 | 22.21887923 | CS |
| 12 | 1.1521 | 5.51772030651 | 20.88 | 23.21 | 20.395 | 2501750 | 21.7470815 | CS |
| 26 | 4.7021 | 27.1327178304 | 17.33 | 23.835 | 17.32 | 2702734 | 21.38410169 | CS |
| 52 | 4.5821 | 26.2584527221 | 17.45 | 23.835 | 16.77 | 2586765 | 19.72667267 | CS |
| 156 | 10.5321 | 91.5834782609 | 11.5 | 23.835 | 11.45 | 2622004 | 16.3521555 | CS |
| 260 | 11.5721 | 110.631931166 | 10.46 | 23.835 | 8.42 | 2857016 | 13.60051856 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 22.28 | -0.3 | -1.33 | 22.58 | 22.65 | 22.01 | 1596661 |
| 1783636800 | 22.58 | -0.13 | -0.57 | 22.65 | 22.91 | 22.5 | 1614113 |
| 1783550400 | 22.71 | 0 | 0.00 | 22.88 | 22.88 | 22.54 | 2064405 |
| 1783464000 | 22.71 | 0.63 | 2.85 | 22.29 | 22.88 | 22.215 | 2196901 |
| 1783377600 | 22.08 | -0.38 | -1.69 | 22.38 | 22.7 | 22.055 | 1897385 |
| 1783032000 | 22.46 | 0.03 | 0.13 | 22.59 | 22.67 | 22.065 | 2289876 |
| 1782945600 | 22.43 | -0.32 | -1.41 | 22.77 | 22.8299 | 22.36 | 2771192 |
| 1782859200 | 22.75 | -0.05 | -0.22 | 22.78 | 23.185 | 22.7019 | 3206724 |
| 1782772800 | 22.8 | -0.39 | -1.68 | 23.19 | 23.21 | 22.68 | 2431194 |
| 1782513600 | 23.19 | 0.5 | 2.20 | 22.77 | 23.2 | 22.7042 | 4072201 |
| 1782427200 | 22.69 | 0.54 | 2.44 | 22.13 | 22.95 | 22.115 | 2543154 |
| 1782340800 | 22.15 | -0.06 | -0.27 | 21.95 | 22.3 | 21.86 | 2287080 |
| 1782254400 | 22.21 | 0.36 | 1.65 | 21.8 | 22.25 | 21.7 | 2163258 |
| 1782168000 | 21.85 | 0.14 | 0.64 | 21.93 | 22.005 | 21.61 | 2908125 |
| 1781822400 | 21.71 | 0.32 | 1.50 | 21.35 | 21.86 | 21.195 | 6315925 |
| 1781736000 | 21.39 | -0.06 | -0.28 | 21.35 | 21.535 | 21.285 | 2934756 |
| 1781649600 | 21.45 | 0.12 | 0.56 | 21.24 | 21.46 | 21.18 | 2744837 |
| 1781563200 | 21.33 | -0.34 | -1.57 | 21.42 | 21.575 | 21.152 | 1741788 |
| 1781304000 | 21.67 | 0.31 | 1.45 | 21.33 | 21.85 | 21.29 | 2301851 |
| 1781217600 | 21.36 | -0.13 | -0.60 | 21.64 | 21.925 | 21.34 | 2622232 |
| 1781131200 | 21.49 | 0.23 | 1.08 | 21.41 | 21.79 | 21.37 | 2195670 |
| 1781044800 | 21.26 | -0.07 | -0.33 | 21.25 | 21.465 | 21.045 | 1371938 |
| 1780958400 | 21.33 | -0.19 | -0.88 | 21.52 | 21.7 | 21.26 | 1581537 |
| 1780699200 | 21.52 | -0.06 | -0.28 | 21.4 | 21.605 | 21.365 | 1980376 |
| 1780612800 | 21.58 | 0.31 | 1.46 | 21.31 | 21.58 | 21.265 | 1655707 |
| 1780526400 | 21.27 | 0.06 | 0.28 | 21.21 | 21.56 | 21.21 | 2148995 |
| 1780440000 | 21.21 | 0.38 | 1.82 | 20.85 | 21.295 | 20.85 | 1213148 |
| 1780353600 | 20.83 | -0.13 | -0.62 | 21.1 | 21.1 | 20.83 | 2053545 |
| 1780094400 | 20.96 | -0.2 | -0.95 | 21.13 | 21.18 | 20.88 | 2812632 |
| 1780008000 | 21.16 | -0.15 | -0.70 | 21.42 | 21.455 | 21.13 | 2316454 |
| 1779921600 | 21.31 | -0.53 | -2.43 | 21.57 | 21.64 | 21.31 | 2173710 |
| 1779835200 | 21.84 | -0.33 | -1.49 | 21.97 | 22.245 | 21.755 | 2437783 |
| 1779489600 | 22.17 | 0.36 | 1.65 | 21.8 | 22.23 | 21.69 | 2765763 |
| 1779403200 | 21.81 | -0.27 | -1.22 | 22.03 | 22.17 | 21.755 | 1612336 |
| 1779316800 | 22.08 | -0.29 | -1.30 | 22.3 | 22.55 | 21.94 | 1873553 |
| 1779230400 | 22.37 | 0.09 | 0.40 | 22.33 | 22.47 | 22.045 | 2379171 |
| 1779144000 | 22.28 | 0.3 | 1.36 | 22.05 | 22.34 | 21.92 | 2387563 |
| 1778884800 | 21.98 | 0.24 | 1.10 | 21.9 | 22.045 | 21.65 | 2154431 |
| 1778798400 | 21.74 | 0.18 | 0.83 | 21.51 | 21.85 | 21.51 | 2566831 |
| 1778712000 | 21.56 | 0.2 | 0.94 | 21.31 | 21.66 | 21.29 | 2354965 |
| 1778625600 | 21.36 | 0.05 | 0.23 | 21.52 | 21.52 | 21.115 | 2646333 |
| 1778539200 | 21.31 | 0.39 | 1.86 | 21 | 21.37 | 20.88 | 2025791 |
| 1778280000 | 20.92 | -0.32 | -1.51 | 21.24 | 21.28 | 20.915 | 2328174 |
| 1778193600 | 21.24 | 0.08 | 0.38 | 20.95 | 21.265 | 20.67 | 2708257 |
| 1778107200 | 21.16 | -0.62 | -2.85 | 21.46 | 21.68 | 21.07 | 3270264 |
| 1778020800 | 21.78 | -0.21 | -0.95 | 21.89 | 21.995 | 21.7 | 2549305 |
| 1777934400 | 21.99 | 0.29 | 1.34 | 21.67 | 22.07 | 21.55 | 2313058 |
| 1777675200 | 21.7 | -0.16 | -0.73 | 21.9 | 21.95 | 21.52 | 2606378 |
| 1777588800 | 21.86 | -0.02 | -0.09 | 21.22 | 22.245 | 21.01 | 4871654 |
| 1777502400 | 21.88 | 0.02 | 0.09 | 21.76 | 21.91 | 21.52 | 2903430 |
| 1777416000 | 21.86 | 0.28 | 1.30 | 21.79 | 22.04 | 21.67 | 2122535 |
| 1777329600 | 21.58 | 0.21 | 0.98 | 21.45 | 21.71 | 21.31 | 2699712 |
| 1777070400 | 21.37 | -0.01 | -0.05 | 21.38 | 21.465 | 21.09 | 2129438 |
| 1776984000 | 21.38 | 0.14 | 0.66 | 21.3 | 21.5 | 21.21 | 1747168 |
| 1776897600 | 21.24 | 0.63 | 3.06 | 21.17 | 21.26 | 20.955 | 4661741 |
| 1776811200 | 20.61 | -0.27 | -1.29 | 20.85 | 21.09 | 20.395 | 2627257 |
| 1776724800 | 20.88 | -0.41 | -1.93 | 21.16 | 21.28 | 20.83 | 2438332 |
| 1776465600 | 21.29 | 0.05 | 0.24 | 20.88 | 21.305 | 20.8209 | 2810690 |
| 1776379200 | 21.24 | -0.02 | -0.09 | 21.32 | 21.45 | 21.07 | 2253820 |
| 1776292800 | 21.26 | 0.01 | 0.05 | 21.15 | 21.39 | 21.06 | 2088598 |
| 1776206400 | 21.25 | -0.38 | -1.76 | 21.81 | 21.81 | 21.04 | 5350329 |
| 1776120000 | 21.63 | -0.4 | -1.82 | 22.28 | 22.28 | 21.345 | 2883192 |
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.
