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 | 0.91 | 4.04444444444 | 22.5 | 23.715 | 22.5 | 11340651 | 23.09794461 | CS |
| 4 | 2.12 | 9.95772663222 | 21.29 | 23.715 | 20.575 | 13305967 | 22.13180753 | CS |
| 12 | 2.84 | 13.8065143413 | 20.57 | 23.715 | 20.45 | 12165873 | 21.75365117 | CS |
| 26 | 2.26 | 10.6855791962 | 21.15 | 23.715 | 18.725 | 14257260 | 21.24084688 | CS |
| 52 | 6.55 | 38.8493475682 | 16.86 | 23.715 | 16.47 | 19012476 | 19.47238869 | CS |
| 156 | 14.01 | 149.042553191 | 9.4 | 23.715 | 9.1 | 15696807 | 16.42935509 | CS |
| 260 | 2.27 | 10.7379375591 | 21.14 | 27.17 | 8.535 | 14300567 | 16.63299413 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 23.41 | 0.29 | 1.25 | 23.27 | 23.715 | 23.245 | 11206311 |
| 1782340800 | 23.12 | 0.1 | 0.43 | 23.1 | 23.33 | 23.073825 | 12095496 |
| 1782254400 | 23.02 | 0.19 | 0.83 | 22.78 | 23.06 | 22.71 | 11301636 |
| 1782168000 | 22.83 | 0.24 | 1.06 | 22.5 | 23 | 22.5 | 10759160 |
| 1781822400 | 22.59 | -0.01 | -0.04 | 22.84 | 22.9 | 22.505 | 17219574 |
| 1781736000 | 22.6 | -0.15 | -0.66 | 22.76 | 23.12 | 22.45 | 10809931 |
| 1781649600 | 22.75 | 0.33 | 1.47 | 22.69 | 22.81 | 22.51 | 10146630 |
| 1781563200 | 22.42 | -0.28 | -1.23 | 22.91 | 22.965 | 22.37 | 12559355 |
| 1781304000 | 22.7 | 0.37 | 1.66 | 22.57 | 22.785 | 22.5 | 12028652 |
| 1781217600 | 22.33 | 0.35 | 1.59 | 22.12 | 22.45 | 21.96 | 12699716 |
| 1781131200 | 21.98 | -0.12 | -0.54 | 22.1 | 22.49 | 21.665 | 21830607 |
| 1781044800 | 22.1 | 0.31 | 1.42 | 21.9 | 22.31 | 21.7299 | 15993389 |
| 1780958400 | 21.79 | 0.03 | 0.14 | 21.79 | 21.945 | 21.67 | 13927905 |
| 1780699200 | 21.76 | 0.09 | 0.42 | 21.67 | 21.93 | 21.555 | 12557718 |
| 1780612800 | 21.67 | 0.79 | 3.78 | 21.09 | 21.67 | 21.07 | 11073017 |
| 1780526400 | 20.88 | -0.3 | -1.42 | 21.02 | 21.065 | 20.805 | 12652937 |
| 1780440000 | 21.18 | 0.28 | 1.34 | 20.6 | 21.275 | 20.575 | 13512353 |
| 1780353600 | 20.9 | -0.43 | -2.02 | 21.12 | 21.2199 | 20.89 | 10578299 |
| 1780094400 | 21.33 | -0.01 | -0.05 | 21.29 | 21.46 | 21.172 | 19860689 |
| 1780008000 | 21.34 | -0.16 | -0.74 | 21.38 | 21.425 | 21.12 | 16565940 |
| 1779921600 | 21.5 | -0.27 | -1.24 | 21.78 | 21.85 | 21.45 | 9545075 |
| 1779835200 | 21.77 | 0.21 | 0.97 | 21.66 | 21.87 | 21.61 | 6660550 |
| 1779489600 | 21.56 | 0.07 | 0.33 | 21.54 | 21.675 | 21.495 | 6084674 |
| 1779403200 | 21.49 | 0.08 | 0.37 | 21.38 | 21.52 | 21.21 | 6517883 |
| 1779316800 | 21.41 | 0.49 | 2.34 | 21.02 | 21.47 | 20.77 | 8463858 |
| 1779230400 | 20.92 | -0.15 | -0.71 | 20.99 | 21.08 | 20.745 | 8426300 |
| 1779144000 | 21.07 | 0.03 | 0.14 | 21.06 | 21.235 | 21.01 | 11365479 |
| 1778884800 | 21.04 | -0.04 | -0.19 | 20.96 | 21.13 | 20.69 | 18570185 |
| 1778798400 | 21.08 | 0.33 | 1.59 | 21.14 | 21.315 | 21 | 14679954 |
| 1778712000 | 20.75 | -0.53 | -2.49 | 21.12 | 21.22 | 20.72 | 7801554 |
| 1778625600 | 21.28 | -0.03 | -0.14 | 21.31 | 21.38 | 20.975 | 9531251 |
| 1778539200 | 21.31 | -0.29 | -1.34 | 21.68 | 21.75 | 21.225 | 8110477 |
| 1778280000 | 21.6 | -0.09 | -0.41 | 21.8 | 21.84 | 21.53 | 8601033 |
| 1778193600 | 21.69 | -0.54 | -2.43 | 22.25 | 22.29 | 21.615 | 10212322 |
| 1778107200 | 22.23 | 0.36 | 1.65 | 22.16 | 22.425 | 22 | 11195771 |
| 1778020800 | 21.87 | 0.21 | 0.97 | 21.78 | 21.985 | 21.665 | 13108712 |
| 1777934400 | 21.66 | -0.21 | -0.96 | 21.74 | 21.82 | 21.53 | 11358220 |
| 1777675200 | 21.87 | -0.24 | -1.09 | 22.2 | 22.21 | 21.8647 | 5855713 |
| 1777588800 | 22.11 | 0.44 | 2.03 | 21.6 | 22.16 | 21.495 | 9444304 |
| 1777502400 | 21.67 | -0.29 | -1.32 | 21.91 | 22.07 | 21.67 | 9957543 |
| 1777416000 | 21.96 | 0.05 | 0.23 | 22.08 | 22.24 | 21.91 | 8332566 |
| 1777329600 | 21.91 | 0.28 | 1.29 | 21.69 | 22.068 | 21.67 | 8717699 |
| 1777070400 | 21.63 | -0.38 | -1.73 | 22.08 | 22.11 | 21.525 | 13605455 |
| 1776984000 | 22.01 | -0.03 | -0.14 | 22.11 | 22.16 | 21.71 | 8082969 |
| 1776897600 | 22.04 | -0.06 | -0.27 | 22.245 | 22.33 | 21.93 | 7535043 |
| 1776811200 | 22.1 | -0.09 | -0.41 | 22.27 | 22.545 | 22.015 | 14429373 |
| 1776724800 | 22.19 | 0.39 | 1.79 | 21.71 | 22.2572 | 21.7 | 13285505 |
| 1776465600 | 21.8 | 0.13 | 0.60 | 21.87 | 22.1564 | 21.725 | 18021079 |
| 1776379200 | 21.67 | 0.1 | 0.46 | 21.62 | 22.085 | 21.34 | 22732869 |
| 1776292800 | 21.57 | -0.06 | -0.28 | 21.66 | 21.83 | 21.45 | 22704327 |
| 1776206400 | 21.63 | -0.09 | -0.41 | 21.72 | 21.78 | 21.42 | 14331404 |
| 1776120000 | 21.72 | 0.26 | 1.21 | 21.29 | 21.74 | 21.185 | 15045283 |
| 1775860800 | 21.46 | -0.19 | -0.88 | 21.62 | 21.66 | 21.44 | 9399467 |
| 1775774400 | 21.65 | 0.36 | 1.69 | 21.21 | 21.7 | 21.185 | 10119548 |
| 1775688000 | 21.29 | 0.67 | 3.25 | 21.25 | 21.49 | 21.03 | 12551562 |
| 1775601600 | 20.62 | -0.04 | -0.19 | 20.62 | 20.725 | 20.465 | 15024543 |
| 1775515200 | 20.66 | 0.19 | 0.93 | 20.57 | 20.71 | 20.45 | 14665883 |
| 1775169600 | 20.47 | 0.13 | 0.64 | 20.09 | 20.52 | 19.82 | 11846748 |
| 1775083200 | 20.34 | 0.29 | 1.45 | 20.08 | 20.505 | 20.08 | 15970989 |
| 1774996800 | 20.05 | 0.65 | 3.35 | 19.71 | 20.16 | 19.59 | 16802043 |
| 1774910400 | 19.4 | -0.05 | -0.26 | 19.57 | 19.63 | 19.3 | 13796408 |
| 1774651200 | 19.45 | -0.43 | -2.16 | 19.79 | 19.855 | 19.36 | 15151973 |
| 1774564800 | 19.88 | -0.12 | -0.60 | 19.81 | 19.99 | 19.675 | 10818760 |
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.
