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 | 0.37 | 1.63139329806 | 22.68 | 23.06 | 21.99 | 228014 | 22.54021738 | CS |
| 4 | 0 | 0 | 23.05 | 23.06 | 21 | 208690 | 22.29992051 | CS |
| 12 | 4.29 | 22.867803838 | 18.76 | 24.45 | 18.71 | 252080 | 22.79294175 | CS |
| 26 | -1.46 | -5.95675234598 | 24.51 | 24.87 | 18.48 | 235123 | 21.19651584 | CS |
| 52 | 2.97 | 14.7908366534 | 20.08 | 24.87 | 18.48 | 231302 | 21.20417833 | CS |
| 156 | -5.96 | -20.5446397794 | 29.01 | 33.57 | 13.6081 | 233100 | 20.77249192 | CS |
| 260 | -25.23 | -52.2576636288 | 48.28 | 49.53 | 13.6081 | 278250 | 26.19065718 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 22.76 | 0.66 | 2.99 | 22.07 | 22.81 | 22.04 | 325177 |
| 1737762000 | 22.1 | -0.22 | -0.99 | 22.1 | 22.365 | 21.99 | 162136 |
| 1737675600 | 22.32 | 0 | 0.00 | 22.32 | 22.32 | 22.32 | 0 |
| 1737589200 | 22.32 | -0.53 | -2.32 | 22.71 | 22.74 | 22.055 | 248435 |
| 1737502800 | 22.85 | 0.34 | 1.51 | 22.68 | 22.98 | 22.59 | 176306 |
| 1737157200 | 22.51 | 0.15 | 0.67 | 22.71 | 22.71 | 22.37 | 152449 |
| 1737070800 | 22.36 | -0.2 | -0.89 | 22.53 | 22.66 | 22.325 | 115514 |
| 1736984400 | 22.56 | 0.48 | 2.17 | 22.8 | 22.84 | 22.34 | 190061 |
| 1736898000 | 22.08 | 0.52 | 2.41 | 21.8 | 22.145 | 21.8 | 186381 |
| 1736811600 | 21.56 | 0.35 | 1.65 | 21.03 | 21.6 | 21 | 223564 |
| 1736552400 | 21.21 | -0.78 | -3.55 | 21.64 | 21.77 | 21.145 | 243054 |
| 1736379600 | 21.99 | -0.29 | -1.30 | 22.04 | 22.0817 | 21.7084 | 209927 |
| 1736293200 | 22.28 | -0.23 | -1.02 | 22.75 | 22.82 | 22.08 | 239919 |
| 1736206800 | 22.51 | -0.16 | -0.71 | 22.63 | 22.89 | 22.44 | 270713 |
| 1735947600 | 22.67 | 0.2 | 0.89 | 22.57 | 22.73 | 22.31 | 285094 |
| 1735861200 | 22.47 | -0.12 | -0.53 | 22.9 | 22.96 | 22.22 | 156616 |
| 1735688400 | 22.59 | -0.18 | -0.79 | 23.05 | 23.05 | 22.55 | 153686 |
| 1735602000 | 22.77 | 0.33 | 1.47 | 22.32 | 22.98 | 22.09 | 205472 |
| 1735342800 | 22.44 | -0.55 | -2.39 | 22.85 | 23.075 | 22.25 | 145116 |
| 1735256400 | 22.99 | 0.37 | 1.64 | 22.41 | 23.04 | 22.33 | 116024 |
| 1735077840 | 22.62 | 0.3 | 1.34 | 22.25 | 22.66 | 22.06 | 103801 |
| 1734997200 | 22.32 | 0.08 | 0.36 | 22.2 | 22.42 | 21.93 | 177238 |
| 1734738000 | 22.24 | -0.16 | -0.71 | 22.27 | 22.87 | 22.01 | 878178 |
| 1734651600 | 22.4 | 0.5 | 2.28 | 22.28 | 22.63 | 22 | 339302 |
| 1734565200 | 21.9 | -1.37 | -5.89 | 23.37 | 23.455 | 21.73 | 329814 |
| 1734478800 | 23.27 | -0.31 | -1.31 | 23.61 | 23.61 | 23.17 | 234042 |
| 1734392400 | 23.58 | 0.26 | 1.11 | 23.21 | 23.79 | 23.125 | 230304 |
| 1734133200 | 23.32 | -0.46 | -1.93 | 23.48 | 23.61 | 22.94 | 329280 |
| 1734046800 | 23.78 | -0.09 | -0.38 | 23.63 | 24.3 | 23.6275 | 261999 |
| 1733960400 | 23.87 | 0.29 | 1.23 | 23.79 | 23.99 | 23.52 | 407689 |
| 1733874000 | 23.58 | 0.04 | 0.17 | 23.54 | 23.79 | 23.15 | 178404 |
| 1733787600 | 23.54 | 0.25 | 1.07 | 23.5 | 23.7216 | 23.3 | 189308 |
| 1733528400 | 23.29 | -0.04 | -0.17 | 23.57 | 23.57 | 23.04 | 148646 |
| 1733442000 | 23.33 | -0.35 | -1.48 | 23.61 | 23.85 | 23.3 | 183496 |
| 1733355600 | 23.68 | 0.27 | 1.15 | 23.39 | 23.71 | 23.26 | 206946 |
| 1733269200 | 23.41 | -0.36 | -1.51 | 23.7 | 23.82 | 23.05 | 160668 |
| 1733182800 | 23.77 | 0.6 | 2.59 | 23.3 | 23.92 | 22.95 | 243986 |
| 1732917840 | 23.17 | -0.1 | -0.43 | 23.4 | 23.5827 | 23.13 | 97848 |
| 1732750800 | 23.27 | -0.34 | -1.44 | 23.75 | 23.99 | 23.07 | 193223 |
| 1732664400 | 23.61 | 0.18 | 0.77 | 23.39 | 23.78 | 23.25 | 303730 |
| 1732578000 | 23.43 | 0.18 | 0.77 | 23.48 | 23.775 | 23.3 | 309426 |
| 1732318800 | 23.25 | 0.3 | 1.31 | 23.16 | 23.46 | 22.99 | 198831 |
| 1732232400 | 22.95 | 0.45 | 2.00 | 22.53 | 22.96 | 22.35 | 252150 |
| 1732146000 | 22.5 | -0.26 | -1.14 | 22.75 | 22.75 | 22.15 | 211517 |
| 1732059600 | 22.76 | -0.65 | -2.78 | 22.69 | 23.12 | 22.61 | 296647 |
| 1731973200 | 23.41 | 0.2 | 0.86 | 23.22 | 23.6 | 23.14 | 286600 |
| 1731714000 | 23.21 | -0.13 | -0.56 | 23.56 | 23.765 | 23.08 | 223545 |
| 1731627600 | 23.34 | -0.78 | -3.23 | 24.12 | 24.165 | 23.0108 | 282475 |
| 1731541200 | 24.12 | 0.42 | 1.77 | 24.08 | 24.45 | 23.81 | 278001 |
| 1731454800 | 23.7 | -0.46 | -1.90 | 24.1 | 24.325 | 23.67 | 262609 |
| 1731368400 | 24.16 | 0.84 | 3.60 | 23.6 | 24.37 | 23.39 | 385331 |
| 1731109200 | 23.32 | 0.67 | 2.96 | 22.52 | 23.4 | 22.12 | 381067 |
| 1731022800 | 22.65 | 1.95 | 9.42 | 22 | 23.215 | 21.14 | 572192 |
| 1730936400 | 20.7 | 1.59 | 8.32 | 19.75 | 20.885 | 19.71 | 443980 |
| 1730850000 | 19.11 | 0.33 | 1.76 | 18.76 | 19.13 | 18.71 | 224420 |
| 1730763600 | 18.78 | -0.09 | -0.48 | 18.8 | 19.11 | 18.77 | 181763 |
| 1730500800 | 18.87 | 0.11 | 0.59 | 18.91 | 19.07 | 18.69 | 183719 |
| 1730414400 | 18.76 | -0.6 | -3.10 | 19.28 | 19.28 | 18.74 | 171951 |
| 1730328000 | 19.36 | 0.14 | 0.73 | 19.1 | 19.645 | 19.1 | 188257 |
| 1730241600 | 19.22 | 0.05 | 0.26 | 19.01 | 19.23 | 18.93 | 184928 |
| 1730155200 | 19.17 | 0.55 | 2.95 | 18.73 | 19.28 | 18.73 | 169412 |
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
