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 | 0.81 | 3.44680851064 | 23.5 | 24.81 | 23.01 | 534479 | 23.9647611 | CS |
| 4 | 1.22 | 5.28367258553 | 23.09 | 24.81 | 21.81 | 475384 | 23.29120004 | CS |
| 12 | -3.86 | -13.7025204118 | 28.17 | 32.07 | 21.81 | 470489 | 25.49349348 | CS |
| 26 | 1.98 | 8.86699507389 | 22.33 | 32.07 | 21.51 | 468445 | 25.93927712 | CS |
| 52 | 7.89 | 48.0511571255 | 16.42 | 32.07 | 15.41 | 396222 | 23.1563087 | CS |
| 156 | 6.9 | 39.6323951752 | 17.41 | 32.07 | 13.61 | 309356 | 20.84045017 | CS |
| 260 | -23.52 | -49.1741584779 | 47.83 | 48 | 13.6081 | 275330 | 22.15995221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 24.31 | -0.31 | -1.26 | 24.73 | 24.96 | 24.26 | 302227 |
| 1782945600 | 24.62 | 0.74 | 3.10 | 23.99 | 24.81 | 23.99 | 398297 |
| 1782859200 | 23.88 | -0.12 | -0.50 | 23.79 | 24.08 | 23.53 | 374062 |
| 1782772800 | 24 | 0.07 | 0.29 | 23.7 | 24.13 | 23.18 | 461209 |
| 1782513600 | 23.93 | 0.66 | 2.84 | 23.01 | 23.93 | 23.01 | 1142596 |
| 1782427200 | 23.27 | -0.23 | -0.98 | 23.5 | 23.63 | 23.115 | 296229 |
| 1782340800 | 23.5 | 0.85 | 3.75 | 22.7 | 23.56 | 22.7 | 444629 |
| 1782254400 | 22.65 | 0.4 | 1.80 | 22.37 | 22.65 | 21.95 | 433875 |
| 1782168000 | 22.25 | -0.69 | -3.01 | 22.99 | 23.045 | 21.81 | 806327 |
| 1781822400 | 22.94 | -0.49 | -2.09 | 23.6 | 24.31 | 22.68 | 1122671 |
| 1781736000 | 23.43 | -0.13 | -0.55 | 23.45 | 24.18 | 23.2 | 453941 |
| 1781649600 | 23.56 | 0.72 | 3.15 | 23.14 | 23.61 | 22.97 | 384216 |
| 1781563200 | 22.84 | -0.95 | -3.99 | 23.89 | 24.065 | 22.73 | 439473 |
| 1781304000 | 23.79 | 0.64 | 2.76 | 23.31 | 23.93 | 23.17 | 235604 |
| 1781217600 | 23.15 | -0.15 | -0.64 | 23.45 | 23.49 | 22.94 | 268866 |
| 1781131200 | 23.3 | 0.09 | 0.39 | 23.21 | 23.57 | 23.12 | 312565 |
| 1781044800 | 23.21 | 0.47 | 2.07 | 22.91 | 23.36 | 22.91 | 348459 |
| 1780958400 | 22.74 | -0.42 | -1.81 | 23.52 | 23.935 | 22.71 | 338662 |
| 1780699200 | 23.16 | 0.24 | 1.05 | 23.17 | 23.3975 | 22.99 | 291217 |
| 1780612800 | 22.92 | 0.05 | 0.22 | 23.09 | 23.47 | 22.85 | 479404 |
| 1780526400 | 22.87 | -0.93 | -3.91 | 23.6 | 23.745 | 22.56 | 384472 |
| 1780440000 | 23.8 | -0.69 | -2.82 | 24.08 | 24.29 | 23.6 | 386395 |
| 1780353600 | 24.49 | 0.2 | 0.82 | 24.2 | 24.7 | 23.96 | 848679 |
| 1780094400 | 24.29 | 0.05 | 0.21 | 24.18 | 24.32 | 24.03 | 402932 |
| 1780008000 | 24.24 | -0.08 | -0.33 | 24.15 | 24.43 | 23.8159 | 264074 |
| 1779921600 | 24.32 | 0.46 | 1.93 | 24.03 | 24.59 | 23.99 | 360260 |
| 1779835200 | 23.86 | 0.13 | 0.55 | 23.75 | 24.03 | 23.4201 | 324021 |
| 1779489600 | 23.73 | 0.14 | 0.59 | 23.63 | 24.07 | 23.345 | 457249 |
| 1779403200 | 23.59 | -0.08 | -0.34 | 23.37 | 23.62 | 22.86 | 490146 |
| 1779316800 | 23.67 | 0.33 | 1.41 | 23.39 | 23.72 | 23.1 | 332554 |
| 1779230400 | 23.34 | -0.52 | -2.18 | 23.4 | 23.64 | 23.165 | 320594 |
| 1779144000 | 23.86 | 0.7 | 3.02 | 23.26 | 24.14 | 23.16 | 472543 |
| 1778884800 | 23.16 | 0.01 | 0.04 | 23.15 | 23.29 | 22.8 | 436145 |
| 1778798400 | 23.15 | 0.21 | 0.92 | 23.15 | 23.48 | 22.33 | 852542 |
| 1778712000 | 22.94 | -2.37 | -9.36 | 25.01 | 25.34 | 22.69 | 1209072 |
| 1778625600 | 25.31 | -0.49 | -1.90 | 25.95 | 26.09 | 25.21 | 605897 |
| 1778539200 | 25.8 | -0.78 | -2.93 | 26.58 | 26.75 | 25.24 | 677722 |
| 1778280000 | 26.58 | -0.25 | -0.93 | 26.85 | 26.85 | 25.8 | 609642 |
| 1778193600 | 26.83 | 0.61 | 2.33 | 26.31 | 27.05 | 25.55 | 904193 |
| 1778107200 | 26.22 | -4.63 | -15.01 | 30.66 | 30.91 | 25.15 | 1181913 |
| 1778020800 | 30.85 | -0.33 | -1.06 | 31.5 | 31.65 | 30.85 | 431393 |
| 1777934400 | 31.18 | -0.72 | -2.26 | 31.64 | 32.07 | 31.0701 | 355286 |
| 1777675200 | 31.9 | 0.75 | 2.41 | 31.19 | 31.91 | 31.11 | 437268 |
| 1777588800 | 31.15 | 1.04 | 3.45 | 30.24 | 31.53 | 30.24 | 751274 |
| 1777502400 | 30.11 | -0.02 | -0.07 | 30 | 30.2 | 29.425 | 311446 |
| 1777416000 | 30.13 | -0.37 | -1.21 | 30.73 | 30.99 | 30.11 | 260274 |
| 1777329600 | 30.5 | 0.17 | 0.56 | 30.05 | 30.9 | 30.05 | 282440 |
| 1777070400 | 30.33 | 0.06 | 0.20 | 30.1 | 30.49 | 29.88 | 265476 |
| 1776984000 | 30.27 | 0.23 | 0.77 | 30 | 30.6 | 29.77 | 238342 |
| 1776897600 | 30.04 | -0.01 | -0.03 | 30.23 | 30.46 | 29.82 | 301460 |
| 1776811200 | 30.05 | -0.51 | -1.67 | 30.54 | 30.98 | 29.97 | 280969 |
| 1776724800 | 30.56 | -0.06 | -0.20 | 30.42 | 30.75 | 30.29 | 269332 |
| 1776465600 | 30.62 | 1.42 | 4.86 | 29.63 | 30.77 | 29.63 | 601835 |
| 1776379200 | 29.2 | 0.26 | 0.90 | 28.85 | 29.3204 | 28.85 | 300140 |
| 1776292800 | 28.94 | -0.19 | -0.65 | 29.04 | 29.26 | 28.6 | 261452 |
| 1776206400 | 29.13 | 0.33 | 1.15 | 28.8 | 29.3693 | 28.575 | 327259 |
| 1776120000 | 28.8 | 0.69 | 2.45 | 27.99 | 28.95 | 27.7 | 421062 |
| 1775860800 | 28.11 | -0.09 | -0.32 | 28.2 | 28.4371 | 27.85 | 309496 |
| 1775774400 | 28.2 | -0.18 | -0.63 | 28.17 | 28.6 | 27.68 | 328836 |
| 1775688000 | 28.38 | 0.84 | 3.05 | 28.48 | 28.99 | 28.29 | 732951 |
| 1775601600 | 27.54 | -0.13 | -0.47 | 27.66 | 28.03 | 27.48 | 319373 |
| 1775515200 | 27.67 | 0 | 0.00 | 27.52 | 27.86 | 27.44 | 273698 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
