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 | -0.46 | -2.06927575349 | 22.23 | 22.3799 | 21.76 | 103424 | 22.00011975 | CS |
| 4 | -0.91 | -4.01234567901 | 22.68 | 23.19 | 21.63 | 121326 | 22.3665652 | CS |
| 12 | 2.17 | 11.0714285714 | 19.6 | 23.19 | 19.4401 | 135732 | 22.03089581 | CS |
| 26 | -1.02 | -4.47564721369 | 22.79 | 23.62 | 19.4401 | 132321 | 22.06723854 | CS |
| 52 | -1.29 | -5.59410234172 | 23.06 | 24.49 | 19.4401 | 117632 | 22.72717875 | CS |
| 156 | 4.59 | 26.717112922 | 17.18 | 25.07 | 15.8655 | 104217 | 21.55168416 | CS |
| 260 | -0.9 | -3.97000441112 | 22.67 | 25.7 | 15.1 | 112686 | 20.46165103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 21.77 | -0.32 | -1.45 | 21.41 | 22.17 | 21.41 | 129369 |
| 1781822400 | 22.09 | 0.25 | 1.14 | 21.98 | 22.1 | 21.85 | 69132 |
| 1781736000 | 21.84 | -0.11 | -0.50 | 21.98 | 22.15 | 21.76 | 105870 |
| 1781649600 | 21.95 | -0.23 | -1.04 | 22.18 | 22.24 | 21.95 | 139990 |
| 1781563200 | 22.18 | 0.12 | 0.54 | 22.23 | 22.3799 | 22.14 | 98702 |
| 1781304000 | 22.06 | 0.05 | 0.23 | 22.11 | 22.11 | 21.83 | 163990 |
| 1781217600 | 22.01 | 0.23 | 1.06 | 21.83 | 22.0699 | 21.69 | 133254 |
| 1781131200 | 21.78 | -0.26 | -1.18 | 21.97 | 22.16 | 21.7 | 138427 |
| 1781044800 | 22.04 | -0.11 | -0.50 | 22.22 | 22.35 | 21.63 | 184820 |
| 1780958400 | 22.15 | 0.03 | 0.14 | 22.37 | 22.47 | 22.15 | 122779 |
| 1780699200 | 22.12 | -0.61 | -2.68 | 22.61 | 22.69 | 22.1 | 108650 |
| 1780612800 | 22.73 | -0.04 | -0.18 | 22.65 | 22.83 | 22.5101 | 105846 |
| 1780526400 | 22.77 | -0.2 | -0.87 | 23 | 23.0499 | 22.69 | 127579 |
| 1780440000 | 22.97 | 0.05 | 0.22 | 22.97 | 23.0399 | 22.86 | 159842 |
| 1780353600 | 22.92 | -0.05 | -0.22 | 22.92 | 23.0999 | 22.9 | 105472 |
| 1780094400 | 22.97 | 0.04 | 0.17 | 22.96 | 23.19 | 22.93 | 121880 |
| 1780008000 | 22.93 | 0.24 | 1.06 | 22.84 | 22.94 | 22.71 | 119501 |
| 1779921600 | 22.69 | -0.01 | -0.04 | 21.88 | 22.8577 | 21.88 | 72523 |
| 1779835200 | 22.7 | 0.11 | 0.49 | 22.68 | 22.91 | 22.66 | 105618 |
| 1779489600 | 22.59 | -0.17 | -0.75 | 22.88 | 22.94 | 22.58 | 193520 |
| 1779403200 | 22.76 | 0.37 | 1.65 | 22.28 | 22.76 | 22.2 | 281161 |
| 1779316800 | 22.39 | 0.27 | 1.22 | 22.16 | 22.495 | 22.13 | 89366 |
| 1779230400 | 22.12 | 0.02 | 0.09 | 22.02 | 22.21 | 22 | 113904 |
| 1779144000 | 22.1 | -0.25 | -1.12 | 22.35 | 22.5 | 22.06 | 170088 |
| 1778884800 | 22.35 | -0.5 | -2.19 | 22.42 | 22.65 | 22.35 | 111959 |
| 1778798400 | 22.85 | 0.2 | 0.88 | 22.76 | 22.92 | 22.6201 | 71039 |
| 1778712000 | 22.65 | 0.19 | 0.85 | 22.55 | 22.7107 | 22.3401 | 63146 |
| 1778625600 | 22.46 | -0.21 | -0.93 | 22.52 | 22.615 | 22.305 | 186077 |
| 1778539200 | 22.67 | -0.11 | -0.48 | 22.78 | 22.81 | 22.65 | 70047 |
| 1778280000 | 22.78 | 0.19 | 0.84 | 22.75 | 22.85 | 22.65 | 110927 |
| 1778193600 | 22.59 | -0.07 | -0.31 | 22.7 | 22.82 | 22.56 | 160302 |
| 1778107200 | 22.66 | 0.17 | 0.76 | 22.69 | 22.71 | 22.5 | 160852 |
| 1778020800 | 22.49 | 0.16 | 0.72 | 22.41 | 22.58 | 22.35 | 54327 |
| 1777934400 | 22.33 | -0.16 | -0.71 | 22.53 | 22.564 | 22.21 | 165495 |
| 1777675200 | 22.49 | 0 | 0.00 | 22.55 | 22.71 | 22.43 | 140280 |
| 1777588800 | 22.49 | 0.02 | 0.09 | 22.63 | 22.63 | 22.29 | 152034 |
| 1777502400 | 22.47 | 0.18 | 0.81 | 22.35 | 22.47 | 22.1325 | 113801 |
| 1777416000 | 22.29 | -0.12 | -0.54 | 22.33 | 22.3799 | 22.1 | 104169 |
| 1777329600 | 22.41 | 0.18 | 0.81 | 22.36 | 22.42 | 22.18 | 156039 |
| 1777070400 | 22.23 | 0.27 | 1.23 | 22.02 | 22.33 | 21.98 | 96944 |
| 1776984000 | 21.96 | -0.21 | -0.95 | 22.17 | 22.23 | 21.84 | 111493 |
| 1776897600 | 22.17 | 0.23 | 1.05 | 22.12 | 22.19 | 22.0546 | 83818 |
| 1776811200 | 21.94 | -0.01 | -0.05 | 22.02 | 22.1399 | 21.885 | 131921 |
| 1776724800 | 21.95 | -0.11 | -0.50 | 22.1 | 22.13 | 21.86 | 186385 |
| 1776465600 | 22.06 | 0.06 | 0.27 | 22.21 | 22.32 | 22.02 | 190385 |
| 1776379200 | 22 | -0.12 | -0.54 | 22.27 | 22.27 | 21.95 | 117201 |
| 1776292800 | 22.12 | 0.01 | 0.05 | 22.1 | 22.23 | 21.9701 | 134452 |
| 1776206400 | 22.11 | 0.45 | 2.08 | 21.82 | 22.149 | 21.8 | 168881 |
| 1776120000 | 21.66 | 0.36 | 1.69 | 21.2 | 21.69 | 21.2 | 157996 |
| 1775860800 | 21.3 | -0.17 | -0.79 | 21.59 | 21.59 | 21.27 | 257754 |
| 1775774400 | 21.47 | 0.17 | 0.80 | 21.39 | 21.4999 | 21.2301 | 100934 |
| 1775688000 | 21.3 | 0.62 | 3.00 | 21.2 | 21.39 | 21.12 | 187340 |
| 1775601600 | 20.68 | -0.15 | -0.72 | 20.82 | 20.82 | 20.45 | 101951 |
| 1775515200 | 20.83 | 0.08 | 0.39 | 20.75 | 20.9012 | 20.62 | 101138 |
| 1775169600 | 20.75 | -0.09 | -0.43 | 20.5 | 20.815 | 20.5 | 137542 |
| 1775083200 | 20.84 | 0.38 | 1.86 | 20.46 | 20.93 | 20.46 | 132008 |
| 1774996800 | 20.46 | 1.01 | 5.19 | 19.7 | 20.46 | 19.62 | 285198 |
| 1774910400 | 19.45 | -0.06 | -0.31 | 19.6 | 19.7206 | 19.4401 | 200969 |
| 1774651200 | 19.51 | -0.45 | -2.25 | 19.9 | 19.94 | 19.45 | 182318 |
| 1774564800 | 19.96 | -0.53 | -2.59 | 20.37 | 20.415 | 19.96 | 166850 |
| 1774478400 | 20.49 | 0.26 | 1.29 | 20.38 | 20.65 | 20.3501 | 66221 |
| 1774392000 | 20.23 | -0.14 | -0.69 | 20.08 | 20.45 | 20.08 | 138056 |
| 1774305600 | 20.37 | 0.17 | 0.84 | 20.43 | 20.6799 | 20.3 | 207010 |
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.
