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 | 0.17 | 0.814566363201 | 20.87 | 21.12 | 20.64 | 114939 | 20.88012215 | CS |
| 4 | 0.46 | 2.2351797862 | 20.58 | 21.14 | 20.49 | 103935 | 20.81508732 | CS |
| 12 | 1.31 | 6.63963507349 | 19.73 | 21.14 | 19.44 | 116093 | 20.34628879 | CS |
| 26 | 1.96 | 10.2725366876 | 19.08 | 21.14 | 18.83 | 113417 | 19.89043539 | CS |
| 52 | 1.8 | 9.35550935551 | 19.24 | 21.14 | 17.57 | 98873 | 19.63151237 | CS |
| 156 | 0.57 | 2.78456277479 | 20.47 | 21.23 | 16.195 | 89060 | 18.84230213 | CS |
| 260 | 3.38 | 19.1392978482 | 17.66 | 22.3 | 9.56 | 99951 | 17.94337083 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 21.04 | -0.06 | -0.28 | 21.1 | 21.1358 | 20.98 | 98111 |
| 1739490000 | 21.1 | 0.14 | 0.67 | 20.96 | 21.12 | 20.96 | 103432 |
| 1739403600 | 20.96 | -0.04 | -0.19 | 20.96 | 20.99 | 20.8 | 144809 |
| 1739317200 | 21 | 0.21 | 1.01 | 20.78 | 21 | 20.6601 | 79630 |
| 1739230800 | 20.79 | 0.14 | 0.68 | 20.72 | 20.9 | 20.72 | 92463 |
| 1738971600 | 20.65 | -0.32 | -1.53 | 20.87 | 20.89 | 20.64 | 154363 |
| 1738885200 | 20.97 | 0.18 | 0.87 | 20.86 | 20.99 | 20.8009 | 116894 |
| 1738798800 | 20.79 | 0.02 | 0.10 | 20.77 | 20.83 | 20.68 | 82993 |
| 1738712400 | 20.77 | 0.13 | 0.63 | 20.65 | 20.83 | 20.65 | 83834 |
| 1738626000 | 20.64 | -0.15 | -0.72 | 20.52 | 20.74 | 20.49 | 195042 |
| 1738366800 | 20.79 | -0.04 | -0.19 | 20.9804 | 21.07 | 20.76 | 126409 |
| 1738280400 | 20.83 | 0.16 | 0.77 | 20.79 | 20.88 | 20.6577 | 95103 |
| 1738194000 | 20.67 | -0.06 | -0.29 | 20.73 | 20.84 | 20.6 | 73452 |
| 1738107600 | 20.73 | -0.09 | -0.43 | 20.82 | 20.82 | 20.54 | 91364 |
| 1738021200 | 20.82 | -0.26 | -1.23 | 20.83 | 20.9062 | 20.76 | 133504 |
| 1737762000 | 21.08 | 0.16 | 0.76 | 21.09 | 21.14 | 21.04 | 61477 |
| 1737675600 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1737589200 | 20.92 | 0.16 | 0.77 | 20.85 | 20.95 | 20.84 | 79648 |
| 1737502800 | 20.76 | 0.15 | 0.73 | 20.64 | 20.79 | 20.6253 | 76611 |
| 1737157200 | 20.61 | 0.17 | 0.83 | 20.58 | 20.6999 | 20.545 | 79801 |
| 1737070800 | 20.44 | 0.04 | 0.20 | 20.44 | 20.49 | 20.41 | 60388 |
| 1736984400 | 20.4 | 0.22 | 1.09 | 20.33 | 20.49 | 20.32 | 92297 |
| 1736898000 | 20.18 | 0.04 | 0.20 | 20.23 | 20.33 | 20.14 | 108109 |
| 1736811600 | 20.14 | -0.01 | -0.05 | 20.02 | 20.21 | 20.02 | 95460 |
| 1736552400 | 20.15 | -0.13 | -0.64 | 20.21 | 20.24 | 20.0101 | 164681 |
| 1736379600 | 20.28 | -0.05 | -0.25 | 20.31 | 20.335 | 20.2 | 105319 |
| 1736293200 | 20.33 | -0.04 | -0.20 | 20.34 | 20.5 | 20.28 | 128629 |
| 1736206800 | 20.37 | 0.07 | 0.34 | 20.31 | 20.5 | 20.305 | 93896 |
| 1735947600 | 20.3 | 0.17 | 0.84 | 20.28 | 20.35 | 20.17 | 78878 |
| 1735861200 | 20.13 | 0.03 | 0.15 | 20.3 | 20.4 | 19.97 | 175816 |
| 1735688400 | 20.1 | -0.04 | -0.20 | 20.18 | 20.2177 | 20.0213 | 111234 |
| 1735602000 | 20.14 | -0.16 | -0.79 | 20.08 | 20.19 | 19.95 | 86758 |
| 1735342800 | 20.3 | -0.14 | -0.68 | 20.44 | 20.44 | 20.1382 | 108797 |
| 1735256400 | 20.44 | 0.07 | 0.34 | 20.47 | 20.47 | 20.27 | 112195 |
| 1735077840 | 20.37 | 0.32 | 1.60 | 20.14 | 20.4 | 20.1 | 100388 |
| 1734997200 | 20.05 | 0.21 | 1.06 | 19.99 | 20.09 | 19.9 | 189334 |
| 1734738000 | 19.84 | 0.35 | 1.80 | 19.55 | 19.88 | 19.5 | 125197 |
| 1734651600 | 19.49 | -0.22 | -1.12 | 19.81 | 19.94 | 19.44 | 177277 |
| 1734565200 | 19.71 | -0.6 | -2.95 | 20.29 | 20.29 | 19.68 | 160137 |
| 1734478800 | 20.31 | -0.02 | -0.10 | 19.45 | 20.36 | 19.45 | 192555 |
| 1734392400 | 20.33 | 0.09 | 0.44 | 20.24 | 20.3899 | 20.2202 | 172129 |
| 1734133200 | 20.24 | 0.04 | 0.20 | 20.01 | 20.39 | 20.01 | 102193 |
| 1734046800 | 20.2 | -0.1 | -0.49 | 20.25 | 20.33 | 20.2 | 110749 |
| 1733960400 | 20.3 | 0.1 | 0.50 | 20.22 | 20.39 | 20.2 | 124776 |
| 1733874000 | 20.2 | -0.1 | -0.49 | 20.37 | 20.39 | 20.16 | 82702 |
| 1733787600 | 20.3 | -0.08 | -0.39 | 20.43 | 20.46 | 20.23 | 109740 |
| 1733528400 | 20.38 | 0.04 | 0.20 | 20.42 | 20.43 | 20.3 | 68673 |
| 1733442000 | 20.34 | 0 | 0.00 | 20.41 | 20.42 | 20.21 | 115411 |
| 1733355600 | 20.34 | 0.12 | 0.59 | 20.29 | 20.3587 | 20.25 | 112289 |
| 1733269200 | 20.22 | 0.07 | 0.35 | 20.16 | 20.26 | 20.0916 | 143999 |
| 1733182800 | 20.15 | 0.03 | 0.15 | 20.16 | 20.2 | 20.062 | 130023 |
| 1732917840 | 20.12 | 0.12 | 0.60 | 20.05 | 20.14 | 20 | 88273 |
| 1732750800 | 20 | 0.02 | 0.10 | 20.03 | 20.0599 | 19.9561 | 105156 |
| 1732664400 | 19.98 | 0.05 | 0.25 | 20.01 | 20.1 | 19.91 | 166526 |
| 1732578000 | 19.93 | 0.22 | 1.12 | 20.01 | 20.1015 | 19.89 | 232910 |
| 1732318800 | 19.71 | -0.02 | -0.10 | 19.73 | 19.7901 | 19.6682 | 65295 |
| 1732232400 | 19.73 | 0.14 | 0.71 | 19.68 | 19.78 | 19.61 | 65202 |
| 1732146000 | 19.59 | -0.06 | -0.31 | 19.65 | 19.65 | 19.53 | 62800 |
| 1732059600 | 19.65 | 0.01 | 0.05 | 19.58 | 19.69 | 19.55 | 79621 |
| 1731973200 | 19.64 | 0.05 | 0.26 | 19.59 | 19.65 | 19.44 | 184759 |
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
