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 | -0.22 | -1.05871029836 | 20.78 | 20.87 | 20.47 | 188143 | 20.67332317 | CS |
| 4 | -0.29 | -1.39088729017 | 20.85 | 21.5 | 20.2854 | 294660 | 20.54949473 | CS |
| 12 | -0.82 | -3.83536014967 | 21.38 | 21.5299 | 20.2854 | 209792 | 20.91598737 | CS |
| 26 | -0.42 | -2.00190657769 | 20.98 | 21.83 | 20.2854 | 168257 | 21.12563941 | CS |
| 52 | -0.45 | -2.14183722037 | 21.01 | 21.83 | 20.22 | 150706 | 20.99057116 | CS |
| 156 | -4.85 | -19.0869736324 | 25.41 | 25.48 | 18.9 | 141925 | 21.27078178 | CS |
| 260 | -3.82 | -15.6685808039 | 24.38 | 27.08 | 18.62 | 125139 | 22.2611099 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 20.56 | -0.08 | -0.39 | 20.6 | 20.67 | 20.47 | 155198 |
| 1736552400 | 20.64 | -0.09 | -0.43 | 20.66 | 20.69 | 20.61 | 226651 |
| 1736379600 | 20.73 | -0.02 | -0.10 | 20.87 | 20.87 | 20.7 | 164284 |
| 1736293200 | 20.75 | 0.02 | 0.10 | 20.78 | 20.78 | 20.67 | 206440 |
| 1736206800 | 20.73 | -0.03 | -0.14 | 20.79 | 20.87 | 20.66 | 76033 |
| 1735947600 | 20.76 | 0.13 | 0.63 | 20.67 | 20.81 | 20.67 | 95368 |
| 1735861200 | 20.63 | 0.04 | 0.19 | 20.61 | 20.7 | 20.6 | 96429 |
| 1735688400 | 20.59 | 0.14 | 0.68 | 20.48 | 20.61 | 20.4737 | 406842 |
| 1735602000 | 20.45 | 0.02 | 0.10 | 20.44 | 20.54 | 20.41 | 578996 |
| 1735342800 | 20.43 | -0.03 | -0.15 | 20.4 | 20.47 | 20.391 | 329145 |
| 1735256400 | 20.46 | 0.05 | 0.24 | 20.38 | 20.51 | 20.33 | 495030 |
| 1735077840 | 20.41 | 0.03 | 0.15 | 20.29 | 20.45 | 20.2854 | 302126 |
| 1734997200 | 20.38 | -0.11 | -0.54 | 20.41 | 20.5 | 20.32 | 471312 |
| 1734738000 | 20.49 | -0.06 | -0.29 | 20.67 | 20.6799 | 20.45 | 373182 |
| 1734651600 | 20.55 | -0.12 | -0.58 | 20.65 | 20.77 | 20.52 | 397930 |
| 1734565200 | 20.67 | -0.19 | -0.91 | 20.86 | 21.5 | 20.65 | 331059 |
| 1734478800 | 20.86 | -0.06 | -0.29 | 20.85 | 20.95 | 20.85 | 303201 |
| 1734392400 | 20.92 | -0.1 | -0.48 | 20.97 | 21.1886 | 20.85 | 361501 |
| 1734133200 | 21.02 | -0.12 | -0.57 | 21.14 | 21.31 | 20.95 | 191885 |
| 1734046800 | 21.14 | -0.15 | -0.70 | 21.2 | 21.5 | 21.11 | 211596 |
| 1733960400 | 21.29 | -0.01 | -0.05 | 21.36 | 21.4 | 21.28 | 239575 |
| 1733874000 | 21.3 | 0.04 | 0.19 | 21.25 | 21.36 | 21.25 | 171272 |
| 1733787600 | 21.26 | -0.1 | -0.47 | 21.3 | 21.34 | 21.24 | 96396 |
| 1733528400 | 21.36 | 0.07 | 0.33 | 21.31 | 21.37 | 21.25 | 158021 |
| 1733442000 | 21.29 | -0.09 | -0.42 | 21.34 | 21.3699 | 21.29 | 209720 |
| 1733355600 | 21.38 | 0.01 | 0.05 | 21.29 | 21.38 | 21.28 | 169828 |
| 1733269200 | 21.37 | -0.03 | -0.14 | 21.44 | 21.5299 | 21.25 | 243744 |
| 1733182800 | 21.4 | -0.03 | -0.14 | 21.41 | 21.51 | 21.37 | 101390 |
| 1732917840 | 21.43 | 0.07 | 0.33 | 21.4 | 21.46 | 21.32 | 33451 |
| 1732750800 | 21.36 | 0.12 | 0.56 | 21.27 | 21.37 | 21.2 | 114268 |
| 1732664400 | 21.24 | 0.08 | 0.38 | 21.14 | 21.2699 | 21.11 | 112926 |
| 1732578000 | 21.16 | 0.08 | 0.38 | 21.13 | 21.22 | 21.13 | 149865 |
| 1732318800 | 21.08 | 0.04 | 0.19 | 21.01 | 21.12 | 21.01 | 160447 |
| 1732232400 | 21.04 | 0 | 0.00 | 21.09 | 21.11 | 21 | 225962 |
| 1732146000 | 21.04 | -0.01 | -0.05 | 21.08 | 21.08 | 21.02 | 88997 |
| 1732059600 | 21.05 | -0.02 | -0.09 | 21.08 | 21.13 | 20.97 | 177612 |
| 1731973200 | 21.07 | -0.03 | -0.14 | 21.06 | 21.14 | 21.04 | 145698 |
| 1731714000 | 21.1 | -0.13 | -0.61 | 21.12 | 21.16 | 21.05 | 160678 |
| 1731627600 | 21.23 | -0.03 | -0.14 | 21.27 | 21.3 | 21.18 | 159102 |
| 1731541200 | 21.26 | 0.05 | 0.24 | 21.26 | 21.32 | 21.2 | 323158 |
| 1731454800 | 21.21 | 0.01 | 0.05 | 21.15 | 21.25 | 21.15 | 224359 |
| 1731368400 | 21.2 | -0.01 | -0.05 | 21.23 | 21.2599 | 21.12 | 288085 |
| 1731109200 | 21.21 | 0.02 | 0.09 | 21.2 | 21.29 | 21.16 | 241853 |
| 1731022800 | 21.19 | 0.09 | 0.43 | 21.19 | 21.29 | 21.06 | 167287 |
| 1730936400 | 21.1 | -0.16 | -0.75 | 21.15 | 21.16 | 21.1 | 124681 |
| 1730850000 | 21.26 | 0.04 | 0.19 | 21.21 | 21.27 | 21.18 | 195170 |
| 1730763600 | 21.22 | 0.03 | 0.14 | 21.31 | 21.3495 | 21.165 | 95538 |
| 1730500800 | 21.19 | -0.02 | -0.09 | 21.3 | 21.35 | 21.17 | 129553 |
| 1730414400 | 21.21 | 0.11 | 0.52 | 21.09 | 21.28 | 21.09 | 107509 |
| 1730328000 | 21.1 | 0.02 | 0.09 | 21.09 | 21.24 | 21.05 | 203565 |
| 1730241600 | 21.08 | -0.1 | -0.47 | 21.09 | 21.16 | 21.055 | 158659 |
| 1730155200 | 21.18 | -0.03 | -0.14 | 21.21 | 21.25 | 21.17 | 117413 |
| 1729896000 | 21.21 | 0.07 | 0.33 | 21.22 | 21.285 | 21.1936 | 87791 |
| 1729809600 | 21.14 | -0.06 | -0.28 | 21.16 | 21.22 | 21.1012 | 256501 |
| 1729723200 | 21.2 | -0.14 | -0.66 | 21.25 | 21.34 | 21.17 | 160022 |
| 1729636800 | 21.34 | -0.08 | -0.37 | 21.38 | 21.4453 | 21.33 | 174029 |
| 1729550400 | 21.42 | -0.08 | -0.37 | 21.42 | 21.4918 | 21.41 | 117682 |
| 1729291200 | 21.5 | 0.05 | 0.23 | 21.45 | 21.55 | 21.45 | 77062 |
| 1729204800 | 21.45 | -0.02 | -0.09 | 21.5 | 21.52 | 21.4 | 162773 |
| 1729118400 | 21.47 | 0.01 | 0.05 | 21.46 | 21.5 | 21.43 | 132146 |
| 1729032000 | 21.46 | -0.05 | -0.23 | 21.46 | 21.59 | 21.45 | 138830 |
| 1728945600 | 21.51 | -0.07 | -0.32 | 21.57 | 21.57 | 21.475 | 74495 |
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
