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 | 1.27058823529 | 21.25 | 21.91 | 21.25 | 12419 | 21.56787773 | CS |
| 4 | -0.7 | -3.1503150315 | 22.22 | 22.46 | 20.85 | 17958 | 21.67785614 | CS |
| 12 | 1.97 | 10.0767263427 | 19.55 | 22.55 | 19.19 | 12343 | 21.3352765 | CS |
| 26 | 2.93 | 15.761161915 | 18.59 | 22.55 | 17.67 | 16440 | 20.373425 | CS |
| 52 | 3.14 | 17.0837867247 | 18.38 | 22.55 | 10.71 | 21711 | 17.57646056 | CS |
| 156 | -3.23 | -13.0505050505 | 24.75 | 24.95 | 10.71 | 18923 | 20.4670363 | CS |
| 260 | -3.23 | -13.0505050505 | 24.75 | 24.95 | 10.71 | 18923 | 20.4670363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 21.52 | -0.03 | -0.14 | 21.46 | 21.6 | 21.38 | 4330 |
| 1732578000 | 21.55 | -0.15 | -0.69 | 21.53 | 21.85 | 21.45 | 9797 |
| 1732318800 | 21.7 | 0.31 | 1.45 | 21.48 | 21.91 | 21.32 | 25384 |
| 1732232400 | 21.39 | 0.04 | 0.19 | 21.4 | 21.61 | 21.39 | 11485 |
| 1732146000 | 21.35 | 0.1 | 0.47 | 21.2657 | 21.4 | 21.25 | 6332 |
| 1732059600 | 21.25 | -0.15 | -0.70 | 21.4 | 21.4699 | 20.85 | 15336 |
| 1731973200 | 21.4 | 0.3 | 1.42 | 21.2941 | 21.6 | 21.18 | 7422 |
| 1731714000 | 21.1 | -0.47 | -2.18 | 21.41 | 21.41 | 20.97 | 28738 |
| 1731627600 | 21.57 | 0.12 | 0.56 | 21.66 | 21.6943 | 21.3001 | 6390 |
| 1731541200 | 21.45 | -0.75 | -3.38 | 21.8 | 21.98 | 21.2 | 90424 |
| 1731454800 | 22.2 | -0.24 | -1.07 | 22.15 | 22.34 | 21.95 | 40941 |
| 1731368400 | 22.44 | 0 | 0.00 | 22.46 | 22.46 | 22.1701 | 6671 |
| 1731109200 | 22.44 | 0.32 | 1.45 | 22.1 | 22.45 | 22 | 8569 |
| 1731022800 | 22.12 | 0.03 | 0.14 | 22 | 22.2236 | 21.95 | 3888 |
| 1730936400 | 22.09 | 0.04 | 0.18 | 22 | 22.14 | 21.9 | 5367 |
| 1730850000 | 22.05 | 0.15 | 0.68 | 21.9 | 22.25 | 21.9 | 8184 |
| 1730763600 | 21.9 | -0.35 | -1.57 | 22.02 | 22.25 | 21.9 | 15317 |
| 1730500800 | 22.25 | 0.45 | 2.06 | 22.17 | 22.45 | 21.9 | 5364 |
| 1730414400 | 21.8 | -0.42 | -1.89 | 22.3547 | 22.3547 | 21.8 | 47330 |
| 1730328000 | 22.22 | 0.02 | 0.09 | 22.22 | 22.22 | 22 | 2163 |
| 1730241600 | 22.2 | -0.02 | -0.09 | 21.87 | 22.2 | 21.7743 | 5303 |
| 1730155200 | 22.22 | -0.14 | -0.63 | 22.27 | 22.27 | 22 | 2727 |
| 1729896000 | 22.36 | 0.21 | 0.95 | 21.875 | 22.36 | 21.84 | 763 |
| 1729809600 | 22.15 | 0.07 | 0.32 | 21.773 | 22.2 | 21.773 | 5513 |
| 1729723200 | 22.08 | -0.02 | -0.07 | 22.07 | 22.1 | 21.3863 | 8153 |
| 1729636800 | 22.095 | -0.08 | -0.36 | 22.12 | 22.27 | 22.04 | 5564 |
| 1729550400 | 22.175 | -0.08 | -0.34 | 22.14 | 22.35 | 22.14 | 6772 |
| 1729291200 | 22.25 | -0.21 | -0.93 | 22.26 | 22.46 | 22.0983 | 5529 |
| 1729204800 | 22.46 | 0.19 | 0.85 | 22.42 | 22.46 | 22.19 | 7298 |
| 1729118400 | 22.27 | -0.19 | -0.85 | 22.23 | 22.365 | 22.23 | 4476 |
| 1729032000 | 22.46 | 0.25 | 1.10 | 22.09 | 22.55 | 22 | 13607 |
| 1728945600 | 22.215 | -0.14 | -0.60 | 22.14 | 22.35 | 22.0001 | 5662 |
| 1728686400 | 22.35 | 0.05 | 0.22 | 22.2 | 22.44 | 22.13 | 7858 |
| 1728600000 | 22.3 | 0.67 | 3.10 | 21.78 | 22.34 | 21.605 | 13365 |
| 1728513600 | 21.63 | 0.06 | 0.28 | 21.56 | 21.75 | 21.42 | 7773 |
| 1728427200 | 21.57 | -0.22 | -1.01 | 21.53 | 21.6616 | 21.53 | 5793 |
| 1728340800 | 21.79 | 0.14 | 0.65 | 21.5 | 21.8 | 21.18 | 14516 |
| 1728081600 | 21.65 | 0.14 | 0.65 | 21.64 | 21.98 | 21.5 | 16328 |
| 1727995200 | 21.51 | 0.01 | 0.05 | 21.49 | 21.75 | 21.33 | 4213 |
| 1727908800 | 21.5 | -0.09 | -0.42 | 21.48 | 21.75 | 21.15 | 3837 |
| 1727822400 | 21.59 | 0.39 | 1.84 | 21 | 21.705 | 21 | 5941 |
| 1727735520 | 21.2 | -0.24 | -1.12 | 21.75 | 21.75 | 21.05 | 17708 |
| 1727476800 | 21.44 | 0.19 | 0.89 | 21.3 | 21.55 | 21.13 | 8064 |
| 1727390400 | 21.25 | 0.43 | 2.07 | 20.65 | 21.25 | 20.61 | 7401 |
| 1727304000 | 20.82 | -0.01 | -0.05 | 20.83 | 20.93 | 20.6228 | 6568 |
| 1727217600 | 20.83 | -0.14 | -0.67 | 20.8 | 20.83 | 20.6901 | 5748 |
| 1727131200 | 20.97 | -0.01 | -0.02 | 20.41 | 20.97 | 20.41 | 9700 |
| 1726872000 | 20.975 | 0.15 | 0.70 | 20.5 | 21.19 | 20.5 | 12502 |
| 1726785600 | 20.83 | 0.13 | 0.65 | 20.64 | 20.961 | 20.38 | 16144 |
| 1726699200 | 20.695 | 0.35 | 1.72 | 20.205 | 20.75 | 20.01 | 8109 |
| 1726612800 | 20.345 | 0 | 0.02 | 20.25 | 20.35 | 20.25 | 4942 |
| 1726526400 | 20.34 | -0.09 | -0.44 | 20.16 | 20.352 | 19.54 | 9526 |
| 1726267200 | 20.43 | 0.08 | 0.39 | 20 | 20.49 | 19.7301 | 14017 |
| 1726180800 | 20.35 | 0.4 | 2.01 | 20.08 | 20.35 | 20 | 12909 |
| 1726094400 | 19.95 | 0.25 | 1.27 | 19.7 | 20 | 19.415 | 13646 |
| 1726008000 | 19.7 | 0.03 | 0.15 | 19.57 | 19.8 | 19.4 | 19661 |
| 1725921600 | 19.67 | 0.07 | 0.36 | 19.56 | 19.71 | 19.48 | 14289 |
| 1725662400 | 19.6 | -0.02 | -0.10 | 19.6 | 19.6 | 19.2 | 16593 |
| 1725576000 | 19.62 | 0.39 | 2.03 | 19.47 | 19.69 | 19.19 | 20989 |
| 1725489600 | 19.23 | -0.39 | -1.99 | 19.55 | 19.75 | 19.19 | 8440 |
| 1725403200 | 19.62 | 0.08 | 0.41 | 19.75 | 19.75 | 19.5 | 4136 |
| 1725057600 | 19.54 | -0.07 | -0.36 | 19.42 | 19.735 | 19.33 | 14966 |
| 1724971200 | 19.61 | -0.02 | -0.08 | 19.57 | 19.94 | 19.2865 | 10934 |
| 1724884800 | 19.6255 | -0 | -0.02 | 19.37 | 19.8 | 19.37 | 16220 |
| 1724798400 | 19.63 | 0.43 | 2.24 | 19 | 19.71 | 19 | 9562 |
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
