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 | -0.27 | -1.24711316397 | 21.65 | 21.77 | 20.87 | 4341118 | 21.23597831 | CS |
| 4 | -3.27 | -13.2657200811 | 24.65 | 24.68 | 20.87 | 4120629 | 22.41022003 | CS |
| 12 | -2.84 | -11.7258464079 | 24.22 | 25.35 | 20.87 | 3661258 | 23.63829644 | CS |
| 26 | -2.51 | -10.5064880703 | 23.89 | 26.52 | 20.87 | 3604122 | 24.53447719 | CS |
| 52 | -2.46 | -10.3187919463 | 23.84 | 26.52 | 20.87 | 3329339 | 24.13913605 | CS |
| 156 | -22.87 | -51.6836158192 | 44.25 | 45.19 | 20.28 | 2811964 | 27.88804029 | CS |
| 260 | -28.43 | -57.0768921903 | 49.81 | 59.34 | 20.28 | 2209929 | 32.90360036 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 21.38 | 0.06 | 0.28 | 21.33 | 21.571 | 21.292 | 3005816 |
| 1783636800 | 21.32 | -0.13 | -0.61 | 21.39 | 21.45 | 21.19 | 3646047 |
| 1783550400 | 21.45 | 0.05 | 0.23 | 21.38 | 21.77 | 21.3 | 3789920 |
| 1783464000 | 21.4 | 0.53 | 2.54 | 20.97 | 21.645 | 20.93 | 4747444 |
| 1783377600 | 20.87 | -0.55 | -2.57 | 21.65 | 21.65 | 20.87 | 5181061 |
| 1783032000 | 21.42 | 0.4 | 1.90 | 21.65 | 22.03 | 21.175 | 7656787 |
| 1782945600 | 21.02 | -0.49 | -2.28 | 21.3 | 21.42 | 21 | 2611017 |
| 1782859200 | 21.51 | -0.75 | -3.37 | 22.25 | 22.28 | 21.495 | 4920338 |
| 1782772800 | 22.26 | -0.66 | -2.88 | 22.94 | 22.94 | 22.185 | 4603736 |
| 1782513600 | 22.92 | -0.28 | -1.21 | 23.24 | 23.275 | 22.82 | 3562291 |
| 1782427200 | 23.2 | 0 | 0.00 | 23.23 | 23.27 | 22.93 | 3307563 |
| 1782340800 | 23.2 | 0.16 | 0.69 | 23.11 | 23.405 | 22.895 | 3856083 |
| 1782254400 | 23.04 | 0.39 | 1.72 | 22.77 | 23.115 | 22.72 | 2825133 |
| 1782168000 | 22.65 | -0.63 | -2.71 | 23.09 | 23.21 | 22.65 | 3909229 |
| 1781822400 | 23.28 | 0 | 0.00 | 23.26 | 23.35 | 23.15 | 3007583 |
| 1781736000 | 23.28 | -0.54 | -2.27 | 23.63 | 23.75 | 23.225 | 4207232 |
| 1781649600 | 23.82 | -0.22 | -0.92 | 24 | 24.09 | 23.62 | 6070786 |
| 1781563200 | 24.04 | -0.55 | -2.24 | 24.49 | 24.49 | 24.03 | 3575226 |
| 1781304000 | 24.59 | 0.02 | 0.08 | 24.65 | 24.68 | 24.43 | 2693840 |
| 1781217600 | 24.57 | -0.14 | -0.57 | 24.73 | 24.8 | 24.4318 | 3640187 |
| 1781131200 | 24.71 | 0.13 | 0.53 | 24.6 | 24.885 | 24.45 | 3400371 |
| 1781044800 | 24.58 | 0.4 | 1.65 | 24.21 | 24.695 | 24.21 | 4416844 |
| 1780958400 | 24.18 | -0.23 | -0.94 | 24.3 | 24.49 | 23.9997 | 2526603 |
| 1780699200 | 24.41 | 0.33 | 1.37 | 24.13 | 24.53 | 24.07 | 4176457 |
| 1780612800 | 24.08 | -0.43 | -1.75 | 24.77 | 24.77 | 23.92 | 7118098 |
| 1780526400 | 24.51 | -0.13 | -0.53 | 24.5 | 24.855 | 24.4 | 8820805 |
| 1780440000 | 24.64 | -0.42 | -1.68 | 25.15 | 25.3 | 24.53 | 3793722 |
| 1780353600 | 25.06 | -0.05 | -0.20 | 24.95 | 25.24 | 24.95 | 4107075 |
| 1780094400 | 25.11 | 0.2 | 0.80 | 24.93 | 25.195 | 24.795 | 7043519 |
| 1780008000 | 24.91 | -0.18 | -0.72 | 25.08 | 25.15 | 24.825 | 4013948 |
| 1779921600 | 25.09 | 0.29 | 1.17 | 24.78 | 25.35 | 24.78 | 3466809 |
| 1779835200 | 24.8 | 0.2 | 0.81 | 24.69 | 24.97 | 24.57 | 3007222 |
| 1779489600 | 24.6 | 0.21 | 0.86 | 24.39 | 24.675 | 24.37 | 1755407 |
| 1779403200 | 24.39 | 0.22 | 0.91 | 24.13 | 24.495 | 23.945 | 2497354 |
| 1779316800 | 24.17 | 0.19 | 0.79 | 23.89 | 24.25 | 23.89 | 3356740 |
| 1779230400 | 23.98 | 0.16 | 0.67 | 23.76 | 24.345 | 23.76 | 3273623 |
| 1779144000 | 23.82 | 0.03 | 0.13 | 23.73 | 23.92 | 23.62 | 2137584 |
| 1778884800 | 23.79 | -0.4 | -1.65 | 24.08 | 24.34 | 23.78 | 3347438 |
| 1778798400 | 24.19 | -0.2 | -0.82 | 24.48 | 24.635 | 24.18 | 2979831 |
| 1778712000 | 24.39 | -0.08 | -0.33 | 24.55 | 24.795 | 24.3 | 2846470 |
| 1778625600 | 24.47 | 0.19 | 0.78 | 24.36 | 24.605 | 24.2231 | 2780586 |
| 1778539200 | 24.28 | 0.14 | 0.58 | 24.25 | 24.59 | 24.23 | 2956693 |
| 1778280000 | 24.14 | -0.43 | -1.75 | 24.57 | 24.57 | 24.07 | 3426462 |
| 1778193600 | 24.57 | 0.34 | 1.40 | 24.57 | 24.715 | 24.07 | 5760526 |
| 1778107200 | 24.23 | 0.13 | 0.54 | 24.16 | 24.3 | 24.02 | 4166033 |
| 1778020800 | 24.1 | 0.17 | 0.71 | 23.94 | 24.22 | 23.91 | 1875575 |
| 1777934400 | 23.93 | -0.03 | -0.13 | 23.72 | 23.99 | 23.72 | 1793847 |
| 1777675200 | 23.96 | 0.18 | 0.76 | 23.8 | 24.02 | 23.73 | 1992205 |
| 1777588800 | 23.78 | 0.52 | 2.24 | 23.26 | 23.805 | 23.26 | 3052677 |
| 1777502400 | 23.26 | -0.24 | -1.02 | 23.45 | 23.505 | 23.163342 | 2429350 |
| 1777416000 | 23.5 | -0.06 | -0.25 | 23.5 | 23.685 | 23.43 | 2927415 |
| 1777329600 | 23.56 | -0.32 | -1.34 | 23.93 | 23.94 | 23.53 | 2443147 |
| 1777070400 | 23.88 | -0.22 | -0.91 | 24.05 | 24.09 | 23.765 | 2103108 |
| 1776984000 | 24.1 | 0.37 | 1.56 | 23.79 | 24.1 | 23.7 | 2796747 |
| 1776897600 | 23.73 | -0.17 | -0.71 | 23.98 | 24.165 | 23.7001 | 3705014 |
| 1776811200 | 23.9 | -0.05 | -0.21 | 23.99 | 24.085 | 23.87 | 3789338 |
| 1776724800 | 23.95 | -0.14 | -0.58 | 24.02 | 24.14 | 23.9 | 2345097 |
| 1776465600 | 24.09 | -0.07 | -0.29 | 24.22 | 24.35 | 24.07 | 2461088 |
| 1776379200 | 24.16 | 0.34 | 1.43 | 23.83 | 24.205 | 23.83 | 2139184 |
| 1776292800 | 23.82 | -0.03 | -0.13 | 23.8 | 23.97 | 23.69 | 2230458 |
| 1776206400 | 23.85 | 0.35 | 1.49 | 23.62 | 23.91 | 23.46 | 3209420 |
| 1776120000 | 23.5 | 0.15 | 0.64 | 23.32 | 23.54 | 23.115 | 2703768 |
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.
