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 | 1.17 | 5.21855486173 | 22.42 | 23.945 | 22.24 | 603956 | 23.21634826 | DR |
| 4 | 1.36 | 6.11785874944 | 22.23 | 23.945 | 20.55 | 825122 | 21.80310699 | DR |
| 12 | 1.34 | 6.02247191011 | 22.25 | 23.945 | 20.02 | 726241 | 22.00400121 | DR |
| 26 | 0.01 | 0.0424088210348 | 23.58 | 24.71 | 20.02 | 657749 | 22.4611076 | DR |
| 52 | -2.65 | -10.0990853659 | 26.24 | 28.865 | 20.02 | 520236 | 23.48957922 | DR |
| 156 | 0.1 | 0.425713069391 | 23.49 | 30.46 | 16.37 | 436942 | 22.44492977 | DR |
| 260 | -17.89 | -43.1292189007 | 41.48 | 42.13 | 12.785 | 538281 | 22.73931277 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 23.59 | 0.02 | 0.08 | 23.49 | 23.67 | 23.38 | 405756 |
| 1781736000 | 23.57 | -0.18 | -0.76 | 23.71 | 23.945 | 23.465 | 619702 |
| 1781649600 | 23.75 | 0.3 | 1.28 | 23.6 | 23.845 | 23.48 | 452703 |
| 1781563200 | 23.45 | 0.43 | 1.87 | 23.56 | 23.71 | 23.43 | 730409 |
| 1781304000 | 23.02 | 0.65 | 2.91 | 22.87 | 23.055 | 22.775 | 613184 |
| 1781217600 | 22.37 | 0.09 | 0.40 | 22.42 | 22.585 | 22.24 | 603780 |
| 1781131200 | 22.28 | -0.07 | -0.31 | 22.44 | 22.54 | 22.265 | 372014 |
| 1781044800 | 22.35 | 0.56 | 2.57 | 22.17 | 22.495 | 22.16 | 559943 |
| 1780958400 | 21.79 | -0.24 | -1.09 | 21.98 | 22.07 | 21.72 | 478670 |
| 1780699200 | 22.03 | 0.1 | 0.46 | 22.05 | 22.11 | 21.935 | 554185 |
| 1780612800 | 21.93 | 1.03 | 4.93 | 21.67 | 22.035 | 21.67 | 744913 |
| 1780526400 | 20.9 | 0.35 | 1.70 | 20.79 | 20.967 | 20.68 | 980643 |
| 1780440000 | 20.55 | -0.49 | -2.33 | 20.98 | 21.03 | 20.55 | 2279990 |
| 1780353600 | 21.04 | -0.53 | -2.46 | 21.34 | 21.35 | 21.04 | 785233 |
| 1780094400 | 21.57 | -0.06 | -0.28 | 21.71 | 21.75 | 21.54 | 1393635 |
| 1780008000 | 21.63 | 0.07 | 0.32 | 21.55 | 21.755 | 21.48 | 1460121 |
| 1779921600 | 21.56 | -0.02 | -0.09 | 21.69 | 21.775 | 21.45 | 1288559 |
| 1779835200 | 21.58 | -0.06 | -0.28 | 21.96 | 21.96 | 21.55 | 677478 |
| 1779489600 | 21.64 | -0.86 | -3.82 | 21.66 | 21.81 | 21.59 | 390132 |
| 1779403200 | 22.5 | 0.3 | 1.35 | 22.23 | 22.585 | 22.23 | 692032 |
| 1779316800 | 22.2 | 0.1 | 0.45 | 22.03 | 22.255 | 21.89 | 710478 |
| 1779230400 | 22.1 | -0.12 | -0.54 | 22.19 | 22.33 | 22.03 | 539638 |
| 1779144000 | 22.22 | 0.62 | 2.87 | 21.78 | 22.27 | 21.78 | 736737 |
| 1778884800 | 21.6 | 0.13 | 0.61 | 21.65 | 21.73 | 21.51 | 674492 |
| 1778798400 | 21.47 | 0.08 | 0.37 | 21.55 | 21.67 | 21.4045 | 1296923 |
| 1778712000 | 21.39 | -0.85 | -3.82 | 21.71 | 21.71 | 21.175 | 1378627 |
| 1778625600 | 22.24 | 0.48 | 2.21 | 21.93 | 22.285 | 21.76 | 826512 |
| 1778539200 | 21.76 | -0.27 | -1.23 | 22 | 22.03 | 21.735 | 857569 |
| 1778280000 | 22.03 | 0.38 | 1.76 | 22.07 | 22.22 | 21.745 | 1127696 |
| 1778193600 | 21.65 | 0.64 | 3.05 | 21.54 | 21.9 | 21.41 | 1069450 |
| 1778107200 | 21.01 | 0.82 | 4.06 | 20.74 | 21.22 | 20.62 | 1305024 |
| 1778020800 | 20.19 | -2.46 | -10.86 | 21.08 | 21.14 | 20.02 | 2653532 |
| 1777934400 | 22.65 | 0.16 | 0.71 | 22.52 | 22.83 | 22.48 | 717197 |
| 1777675200 | 22.49 | -0.08 | -0.35 | 22.63 | 22.71 | 22.35 | 486050 |
| 1777588800 | 22.57 | 0.41 | 1.85 | 22.33 | 22.66 | 22.292 | 400610 |
| 1777502400 | 22.16 | -0.35 | -1.55 | 22.32 | 22.37 | 22.11 | 423564 |
| 1777416000 | 22.51 | -0.11 | -0.49 | 22.64 | 22.7 | 22.495 | 398247 |
| 1777329600 | 22.62 | -0.15 | -0.66 | 22.73 | 22.85 | 22.565 | 466448 |
| 1777070400 | 22.77 | 0.03 | 0.13 | 22.68 | 22.78 | 22.53 | 341560 |
| 1776984000 | 22.74 | -0.12 | -0.52 | 23 | 23 | 22.6 | 403291 |
| 1776897600 | 22.86 | -0.09 | -0.39 | 22.85 | 22.93 | 22.76 | 612026 |
| 1776811200 | 22.95 | -0.23 | -0.99 | 23.33 | 23.52 | 22.92 | 413829 |
| 1776724800 | 23.18 | -0.23 | -0.98 | 22.94 | 23.27 | 22.925 | 692116 |
| 1776465600 | 23.41 | 0.64 | 2.81 | 23 | 23.515 | 23 | 718492 |
| 1776379200 | 22.77 | -0.07 | -0.31 | 22.94 | 23.07 | 22.745 | 1090993 |
| 1776292800 | 22.84 | -0.37 | -1.59 | 22.94 | 23.06 | 22.815 | 501290 |
| 1776206400 | 23.21 | -0.51 | -2.15 | 23.61 | 23.705 | 22.99 | 1034393 |
| 1776120000 | 23.72 | 0.09 | 0.38 | 23.44 | 23.72 | 23.355 | 399202 |
| 1775860800 | 23.63 | 0.02 | 0.08 | 23.82 | 23.84 | 23.565 | 267973 |
| 1775774400 | 23.61 | 0.18 | 0.77 | 23.39 | 23.69 | 23.24 | 487470 |
| 1775688000 | 23.43 | 0.68 | 2.99 | 23.47 | 23.67 | 23.35 | 487911 |
| 1775601600 | 22.75 | 0.27 | 1.20 | 22.72 | 22.8 | 22.49 | 410953 |
| 1775515200 | 22.48 | 0.07 | 0.31 | 22.41 | 22.595 | 22.355 | 265387 |
| 1775169600 | 22.41 | 0.06 | 0.27 | 22.1 | 22.45 | 21.95 | 303275 |
| 1775083200 | 22.35 | -0.21 | -0.93 | 22.57 | 22.59 | 22.3 | 495152 |
| 1774996800 | 22.56 | 0.35 | 1.58 | 22.37 | 22.6 | 22.16 | 412279 |
| 1774910400 | 22.21 | 0.15 | 0.68 | 22.18 | 22.3 | 22.05 | 329326 |
| 1774651200 | 22.06 | -0.33 | -1.47 | 22.4 | 22.4 | 22.045 | 284429 |
| 1774564800 | 22.39 | 0.13 | 0.58 | 22.25 | 22.59 | 22.2 | 424497 |
| 1774478400 | 22.26 | 0.23 | 1.04 | 22.3 | 22.31 | 21.99 | 361098 |
| 1774392000 | 22.03 | 0.13 | 0.59 | 21.94 | 22.14 | 21.91 | 779270 |
| 1774305600 | 21.9 | 0.26 | 1.20 | 21.8 | 22.08 | 21.69 | 549690 |
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.
