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 | 0.33 | 1.50684931507 | 21.9 | 22.5299 | 21.75 | 16029 | 21.91185988 | CS |
| 4 | -0.65 | -2.84090909091 | 22.88 | 22.91 | 21.75 | 12101 | 22.28931887 | CS |
| 12 | -0.85 | -3.68284228769 | 23.08 | 23.6094 | 21.75 | 20566 | 22.87352008 | CS |
| 26 | 0.49 | 2.25390984361 | 21.74 | 23.6094 | 21.03 | 13804 | 22.75037953 | CS |
| 52 | 0.56 | 2.58421781264 | 21.67 | 24.23 | 21.03 | 13148 | 22.78560935 | CS |
| 156 | -3.11 | -12.27308603 | 25.34 | 25.46 | 19.9 | 16828 | 23.17498154 | CS |
| 260 | -4.64 | -17.2683289914 | 26.87 | 27.42 | 19.9 | 16948 | 24.22300217 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 22.09 | 0.11 | 0.50 | 22.08 | 22.11 | 21.98 | 8434 |
| 1732232400 | 21.98 | 0.2 | 0.90 | 21.75 | 22.06 | 21.75 | 8803 |
| 1732146000 | 21.7835 | -0.1 | -0.44 | 21.8 | 21.883 | 21.75 | 16782 |
| 1732059600 | 21.88 | -0.06 | -0.27 | 22.02 | 22.04 | 21.85 | 20684 |
| 1731973200 | 21.94 | 0.04 | 0.18 | 21.9 | 22.03 | 21.9 | 26127 |
| 1731714000 | 21.9 | -0.1 | -0.45 | 21.88 | 21.9 | 21.8 | 12020 |
| 1731627600 | 22 | -0.04 | -0.18 | 22.09 | 22.16 | 21.8496 | 6303 |
| 1731541200 | 22.04 | -0.06 | -0.27 | 22.18 | 22.2 | 22.03 | 17906 |
| 1731454800 | 22.1 | -0.4 | -1.78 | 22.46 | 22.52 | 22.1 | 11610 |
| 1731368400 | 22.5 | -0.23 | -1.01 | 22.73 | 22.73 | 22.4813 | 12754 |
| 1731109200 | 22.73 | 0.19 | 0.84 | 22.6 | 22.7722 | 22.6 | 7819 |
| 1731022800 | 22.54 | 0.07 | 0.31 | 22.41 | 22.59 | 22.41 | 9844 |
| 1730936400 | 22.47 | -0.31 | -1.36 | 22.58 | 22.58 | 22.4 | 10155 |
| 1730850000 | 22.78 | 0.12 | 0.53 | 22.57 | 22.78 | 22.57 | 14267 |
| 1730763600 | 22.66 | 0.19 | 0.85 | 22.51 | 22.6997 | 22.45 | 4980 |
| 1730500800 | 22.47 | -0.24 | -1.06 | 22.74 | 22.74 | 22.46 | 9060 |
| 1730414400 | 22.71 | -0.05 | -0.22 | 22.7 | 22.78 | 22.52 | 19437 |
| 1730328000 | 22.76 | -0.02 | -0.09 | 22.75 | 22.91 | 22.7241 | 11119 |
| 1730241600 | 22.78 | -0.06 | -0.26 | 22.75 | 22.78 | 22.5 | 10137 |
| 1730155200 | 22.84 | -0.01 | -0.04 | 22.85 | 22.91 | 22.6608 | 8463 |
| 1729896000 | 22.85 | -0.04 | -0.17 | 22.96 | 23.0731 | 22.71 | 16104 |
| 1729809600 | 22.89 | -0.01 | -0.04 | 22.93 | 22.99 | 22.89 | 9824 |
| 1729723200 | 22.9 | -0.27 | -1.17 | 23.07 | 23.17 | 22.74 | 10554 |
| 1729636800 | 23.17 | 0.07 | 0.30 | 23.11 | 23.17 | 22.96 | 7710 |
| 1729550400 | 23.1 | -0.38 | -1.62 | 23.44 | 23.44 | 23.09 | 7545 |
| 1729291200 | 23.48 | 0.01 | 0.04 | 23.54 | 23.56 | 23.44 | 4817 |
| 1729204800 | 23.47 | -0.09 | -0.38 | 23.38 | 23.55 | 23.38 | 9194 |
| 1729118400 | 23.56 | 0.12 | 0.51 | 23.56 | 23.6094 | 23.51 | 26671 |
| 1729032000 | 23.44 | 0.18 | 0.77 | 23.3 | 23.53 | 23.3 | 16073 |
| 1728945600 | 23.26 | 0.11 | 0.48 | 23.14 | 23.26 | 23.075 | 14628 |
| 1728686400 | 23.15 | 0.1 | 0.43 | 23.08 | 23.15 | 23.05 | 8773 |
| 1728600000 | 23.05 | -0.09 | -0.39 | 23.01 | 23.08 | 22.98 | 5727 |
| 1728513600 | 23.14 | -0.01 | -0.04 | 23.2 | 23.2 | 23.13 | 13470 |
| 1728427200 | 23.15 | 0.18 | 0.78 | 22.95 | 23.15 | 22.95 | 8598 |
| 1728340800 | 22.97 | -0.17 | -0.73 | 23.09 | 23.09 | 22.9 | 6798 |
| 1728081600 | 23.14 | -0.08 | -0.34 | 23.21 | 23.21 | 23.1089 | 6253 |
| 1727995200 | 23.22 | 0.07 | 0.30 | 23.05 | 23.2899 | 23.05 | 9371 |
| 1727908800 | 23.15 | 0.11 | 0.48 | 23 | 23.15 | 22.99 | 23487 |
| 1727822400 | 23.04 | 0.27 | 1.19 | 22.87 | 23.0599 | 22.86 | 58394 |
| 1727736000 | 22.77 | -0.49 | -2.11 | 23.07 | 23.07 | 22.66 | 304731 |
| 1727476800 | 23.26 | -0.06 | -0.26 | 23.31 | 23.45 | 23.17 | 58183 |
| 1727390400 | 23.32 | 0.11 | 0.47 | 23.25 | 23.35 | 23.22 | 24514 |
| 1727304000 | 23.21 | -0.06 | -0.26 | 23.34 | 23.41 | 23.21 | 28235 |
| 1727217600 | 23.27 | -0.03 | -0.13 | 23.38 | 23.42 | 23.2 | 24006 |
| 1727131200 | 23.3 | -0.08 | -0.34 | 23.32 | 23.47 | 23.26 | 19375 |
| 1726872000 | 23.38 | 0.02 | 0.09 | 23.375 | 23.3925 | 23.31 | 12082 |
| 1726785600 | 23.36 | 0.12 | 0.52 | 23.28 | 23.4836 | 23.28 | 24229 |
| 1726699200 | 23.24 | 0.02 | 0.09 | 23.27 | 23.3 | 23.17 | 17025 |
| 1726612800 | 23.22 | 0.01 | 0.04 | 23.21 | 23.43 | 23.12 | 14800 |
| 1726526400 | 23.21 | 0.11 | 0.48 | 23.15 | 23.225 | 23.08 | 16367 |
| 1726267200 | 23.1 | 0.06 | 0.26 | 23.08 | 23.14 | 23 | 20777 |
| 1726180800 | 23.04 | 0.07 | 0.30 | 23.08 | 23.1582 | 22.94 | 14838 |
| 1726094400 | 22.97 | 0 | 0.00 | 23 | 23.13 | 22.8801 | 17342 |
| 1726008000 | 22.97 | 0.08 | 0.35 | 22.81 | 23.15 | 22.81 | 30604 |
| 1725921600 | 22.89 | 0.2 | 0.88 | 22.72 | 22.96 | 22.72 | 12736 |
| 1725662400 | 22.69 | -0.09 | -0.40 | 22.88 | 22.9099 | 22.65 | 11374 |
| 1725576000 | 22.78 | 0.07 | 0.31 | 22.74 | 23.0899 | 22.74 | 15140 |
| 1725489600 | 22.71 | -0.29 | -1.26 | 23.15 | 23.15 | 22.5601 | 45558 |
| 1725403200 | 23.0005 | -0.06 | -0.26 | 23 | 23.08 | 23 | 3241 |
| 1725057600 | 23.06 | -0.15 | -0.65 | 23.21 | 23.39 | 23.06 | 9622 |
| 1724971200 | 23.2117 | 0.02 | 0.07 | 23.24 | 23.42 | 23.21 | 6722 |
| 1724884800 | 23.195 | 0.04 | 0.15 | 23.23 | 23.23 | 23.1629 | 1315 |
| 1724798400 | 23.16 | 0.08 | 0.34 | 23.09 | 23.32 | 23.08 | 12393 |
| 1724712000 | 23.0824 | -0.06 | -0.25 | 23.2 | 23.2 | 23.03 | 9374 |
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
