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 | -0.48 | -2.24299065421 | 21.4 | 23.96 | 20.87 | 4920816 | 22.33279752 | CS |
| 4 | -0.42 | -1.96813495783 | 21.34 | 23.96 | 20.03 | 3372686 | 22.00680752 | CS |
| 12 | -0.59 | -2.74291027429 | 21.51 | 26.23 | 20.03 | 3345162 | 22.37429271 | CS |
| 26 | -13.39 | -39.0265228796 | 34.31 | 43.34 | 18.7 | 3998713 | 24.43777669 | CS |
| 52 | -24.89 | -54.3331150404 | 45.81 | 47.17 | 18.7 | 2647570 | 27.48010069 | CS |
| 156 | -31.85 | -60.3562630282 | 52.77 | 69.25 | 18.7 | 2357275 | 39.98086789 | CS |
| 260 | -0.45 | -2.10575573234 | 21.37 | 72.37 | 5.42 | 2632176 | 36.71937828 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 20.88 | -0.84 | -3.87 | 21.6 | 21.845 | 20.54 | 3802404 |
| 1741304400 | 21.72 | -0.5 | -2.25 | 21.95 | 22.862 | 21.53 | 2908975 |
| 1741218000 | 22.22 | -0.15 | -0.67 | 22.36 | 22.5488 | 21.55 | 4057444 |
| 1741131600 | 22.37 | -0.46 | -2.01 | 22.47 | 22.77 | 21.93 | 4386321 |
| 1741045200 | 22.83 | 0.85 | 3.87 | 23.885 | 23.96 | 22.78 | 7943695 |
| 1740786000 | 21.98 | 0.26 | 1.20 | 21.4 | 22.06 | 21.4 | 5307647 |
| 1740699600 | 21.72 | 0.6 | 2.84 | 21.88 | 22.45 | 21.49 | 3135893 |
| 1740613200 | 21.12 | 0.84 | 4.14 | 20.38 | 21.25 | 20.375 | 2257704 |
| 1740526800 | 20.28 | -0.94 | -4.43 | 21.12 | 21.25 | 20.03 | 2821978 |
| 1740440400 | 21.22 | -0.08 | -0.38 | 21.51 | 21.61 | 20.99 | 2344206 |
| 1740181200 | 21.3 | -0.55 | -2.52 | 21.92 | 22.08 | 21.25 | 2392565 |
| 1740094800 | 21.85 | -0.73 | -3.23 | 22.75 | 23.3622 | 21.6 | 3388892 |
| 1740008400 | 22.58 | 1.07 | 4.97 | 22.1 | 22.77 | 21.71 | 3823166 |
| 1739922000 | 21.51 | -0.95 | -4.23 | 22.47 | 22.67 | 21.42 | 3136609 |
| 1739576400 | 22.46 | -0.17 | -0.75 | 22.64 | 22.75 | 22.02 | 2173176 |
| 1739490000 | 22.63 | 0.01 | 0.04 | 22.75 | 23 | 22.49 | 2807937 |
| 1739403600 | 22.62 | 0.57 | 2.59 | 21.86 | 22.72 | 21.675 | 2412865 |
| 1739317200 | 22.05 | 0.07 | 0.32 | 21.545 | 22.125 | 21.37 | 2184917 |
| 1739230800 | 21.98 | 0.29 | 1.34 | 21.58 | 22.635 | 21.38 | 3341385 |
| 1738971600 | 21.69 | 0.31 | 1.45 | 21.34 | 21.91 | 20.9162 | 3255665 |
| 1738885200 | 21.38 | -0.23 | -1.06 | 21.82 | 23.03 | 21.27 | 5996110 |
| 1738798800 | 21.61 | -2.42 | -10.07 | 22.44 | 22.6 | 20.36 | 13637609 |
| 1738712400 | 24.03 | 0.08 | 0.33 | 24.02 | 24.36 | 23.52 | 3490855 |
| 1738626000 | 23.95 | -0.83 | -3.35 | 24.2 | 24.27 | 23.46 | 3309930 |
| 1738366800 | 24.78 | -1.06 | -4.10 | 25.8 | 26.23 | 24.76 | 2738365 |
| 1738280400 | 25.84 | 0.34 | 1.33 | 25.7 | 26.12 | 25.59 | 2496624 |
| 1738194000 | 25.5 | -0.19 | -0.74 | 25.46 | 25.865 | 25.34 | 2485802 |
| 1738107600 | 25.69 | 0.35 | 1.38 | 25.4 | 26.12 | 25.4 | 2629035 |
| 1738021200 | 25.34 | 0.41 | 1.64 | 25.2 | 25.54 | 25 | 2852953 |
| 1737762000 | 24.93 | 0.36 | 1.47 | 25 | 25.5 | 24.8201 | 2427847 |
| 1737675600 | 24.57 | 0 | 0.00 | 24.57 | 24.57 | 24.57 | 0 |
| 1737589200 | 24.57 | 0.31 | 1.28 | 24.09 | 24.95 | 24 | 2844035 |
| 1737502800 | 24.26 | 0.44 | 1.85 | 24 | 24.48 | 23.77 | 2312996 |
| 1737157200 | 23.82 | 0.04 | 0.17 | 23.86 | 24.54 | 23.75 | 2829289 |
| 1737070800 | 23.78 | 0.81 | 3.53 | 23.38 | 23.87 | 22.76 | 3542450 |
| 1736984400 | 22.97 | -0.54 | -2.30 | 23.9 | 24.08 | 22.88 | 2149498 |
| 1736898000 | 23.51 | -0.27 | -1.14 | 23.84 | 24.0534 | 23.42 | 2348304 |
| 1736811600 | 23.78 | 0.07 | 0.30 | 23.55 | 23.88 | 23.07 | 3017129 |
| 1736552400 | 23.71 | 2.2 | 10.23 | 23 | 23.78 | 22.4 | 5194496 |
| 1736379600 | 21.51 | 0.05 | 0.23 | 21.09 | 21.54 | 20.88 | 1604872 |
| 1736293200 | 21.46 | -0.43 | -1.96 | 22.19 | 22.25 | 21.29 | 2237371 |
| 1736206800 | 21.89 | 1.61 | 7.94 | 21.31 | 22.14 | 21.12 | 3617054 |
| 1735947600 | 20.28 | -0.33 | -1.60 | 20.65 | 20.71 | 20.09 | 3305756 |
| 1735861200 | 20.61 | -0.45 | -2.14 | 21.3 | 21.365 | 20.6 | 1485466 |
| 1735688400 | 21.06 | 0.54 | 2.63 | 20.62 | 21.1 | 20.48 | 2238893 |
| 1735602000 | 20.52 | -0.44 | -2.10 | 20.75 | 20.86 | 20.275 | 2364064 |
| 1735342800 | 20.96 | -0.24 | -1.13 | 21.1 | 21.29 | 20.9 | 1582803 |
| 1735256400 | 21.2 | 0.07 | 0.33 | 20.99 | 21.49 | 20.91 | 1443233 |
| 1735077840 | 21.13 | -0.22 | -1.03 | 21.4 | 21.5499 | 20.93 | 896029 |
| 1734997200 | 21.35 | 0.25 | 1.18 | 21.1 | 21.37 | 20.83 | 2176409 |
| 1734738000 | 21.1 | 0.12 | 0.57 | 20.94 | 21.59 | 20.8275 | 7761378 |
| 1734651600 | 20.98 | -0.2 | -0.94 | 21.15 | 21.29 | 20.695 | 3381634 |
| 1734565200 | 21.18 | -1.03 | -4.64 | 22.1 | 22.225 | 21.05 | 2751377 |
| 1734478800 | 22.21 | 0.06 | 0.27 | 22.28 | 22.78 | 21.85 | 2986088 |
| 1734392400 | 22.15 | 0.79 | 3.70 | 22.2 | 23.12 | 21.4201 | 7629082 |
| 1734133200 | 21.36 | -0.25 | -1.16 | 21.51 | 21.6 | 20.9762 | 2792850 |
| 1734046800 | 21.61 | -0.13 | -0.60 | 21.81 | 21.945 | 21.2 | 3915713 |
| 1733960400 | 21.74 | -0.45 | -2.03 | 22.19 | 22.285 | 21.74 | 3691816 |
| 1733874000 | 22.19 | -0.11 | -0.49 | 22.18 | 22.67 | 21.77 | 3220723 |
| 1733787600 | 22.3 | 0.01 | 0.04 | 22.3 | 23.05 | 22.21 | 4096709 |
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
