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 | -1.25 | -5.06277845281 | 24.69 | 25.72 | 22.86 | 5627396 | 24.10215312 | CS |
| 4 | 1.21 | 5.44309491678 | 22.23 | 25.72 | 21.99 | 3342073 | 23.50158129 | CS |
| 12 | 4.75 | 25.4146602461 | 18.69 | 25.72 | 18.2 | 3110349 | 22.14940092 | CS |
| 26 | 4.93 | 26.6342517558 | 18.51 | 25.72 | 17.62 | 2494398 | 20.82184124 | CS |
| 52 | 7.74 | 49.2993630573 | 15.7 | 25.72 | 15.48 | 2169953 | 19.31851096 | CS |
| 156 | 12.17 | 107.985803017 | 11.27 | 25.72 | 9.21 | 2000740 | 17.02668287 | CS |
| 260 | 6.43 | 37.8012933568 | 17.01 | 25.72 | 7.4 | 2293633 | 15.50765247 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 23.63 | 0.63 | 2.74 | 23.37 | 23.745 | 23.21 | 8344798 |
| 1781736000 | 23 | -0.75 | -3.16 | 23.83 | 23.99 | 22.86 | 6281073 |
| 1781649600 | 23.75 | -1.34 | -5.34 | 24.2 | 24.34 | 23.605 | 11335115 |
| 1781563200 | 25.09 | -0.36 | -1.41 | 25.54 | 25.72 | 24.98 | 4155819 |
| 1781304000 | 25.45 | 0.44 | 1.76 | 25.2 | 25.59 | 25.19 | 2342428 |
| 1781217600 | 25.01 | 0.59 | 2.42 | 24.69 | 25.08 | 24.555 | 4022543 |
| 1781131200 | 24.42 | 0.03 | 0.12 | 24.76 | 25.09 | 24.335 | 3671713 |
| 1781044800 | 24.39 | 1 | 4.28 | 23.65 | 24.63 | 23.39 | 3453072 |
| 1780958400 | 23.39 | -0.27 | -1.14 | 23.6 | 23.775 | 23.32 | 1995014 |
| 1780699200 | 23.66 | 0.44 | 1.89 | 23.25 | 23.75 | 23.245 | 2388374 |
| 1780612800 | 23.22 | 0.92 | 4.13 | 22.71 | 23.235 | 22.59 | 3075673 |
| 1780526400 | 22.3 | 0.06 | 0.27 | 22.21 | 22.455 | 22.13 | 2128187 |
| 1780440000 | 22.24 | -0.08 | -0.36 | 22.79 | 22.9 | 22.235 | 4115892 |
| 1780353600 | 22.32 | -0.2 | -0.89 | 22.53 | 22.615 | 22.18 | 2547336 |
| 1780094400 | 22.52 | -0.31 | -1.36 | 22.72 | 22.92 | 22.46 | 1991825 |
| 1780008000 | 22.83 | 0.14 | 0.62 | 22.49 | 22.925 | 22.29 | 1767598 |
| 1779921600 | 22.69 | 0.2 | 0.89 | 22.6 | 22.74 | 22.375 | 2490004 |
| 1779835200 | 22.49 | 0.32 | 1.44 | 22.29 | 22.7199 | 22.1452 | 1974245 |
| 1779489600 | 22.17 | -0.2 | -0.89 | 22.48 | 22.49 | 22.095 | 2247327 |
| 1779403200 | 22.37 | -0.06 | -0.27 | 22.23 | 22.545 | 21.99 | 1516149 |
| 1779316800 | 22.43 | 0.5 | 2.28 | 22.04 | 22.435 | 21.95 | 2830975 |
| 1779230400 | 21.93 | 0.06 | 0.27 | 21.74 | 22.115 | 21.56 | 3309281 |
| 1779144000 | 21.87 | 0.27 | 1.25 | 21.73 | 21.955 | 21.5 | 2652597 |
| 1778884800 | 21.6 | -0.74 | -3.31 | 22.13 | 22.185 | 21.52 | 4178556 |
| 1778798400 | 22.34 | 0.37 | 1.68 | 22.15 | 22.44 | 22 | 6149845 |
| 1778712000 | 21.97 | -0.27 | -1.21 | 22.33 | 22.39 | 21.86 | 8425276 |
| 1778625600 | 22.24 | 0.6 | 2.77 | 21.32 | 22.27 | 21.25 | 8947463 |
| 1778539200 | 21.64 | -0.23 | -1.05 | 21.96 | 21.97 | 21.63 | 2484076 |
| 1778280000 | 21.87 | 0.5 | 2.34 | 21.6 | 21.97 | 21.465 | 1554526 |
| 1778193600 | 21.37 | -0.86 | -3.87 | 22.5 | 22.5 | 21.305 | 5399986 |
| 1778107200 | 22.23 | 0.73 | 3.40 | 21.74 | 22.485 | 21.73 | 4444598 |
| 1778020800 | 21.5 | 0 | 0.00 | 21.56 | 21.91 | 21.46 | 2703552 |
| 1777934400 | 21.5 | 0 | 0.00 | 21.3 | 21.535 | 21.21 | 1787272 |
| 1777675200 | 21.5 | -0.23 | -1.06 | 21.71 | 21.92 | 21.42 | 2812690 |
| 1777588800 | 21.73 | -0.09 | -0.41 | 21.76 | 21.94 | 21.52 | 2603333 |
| 1777502400 | 21.82 | 0.08 | 0.37 | 21.58 | 21.88 | 21.36 | 2409339 |
| 1777416000 | 21.74 | 0.14 | 0.65 | 21.81 | 21.9 | 21.47 | 4154540 |
| 1777329600 | 21.6 | 0.4 | 1.89 | 21.12 | 21.715 | 21.005 | 3576668 |
| 1777070400 | 21.2 | -0.21 | -0.98 | 21.32 | 21.6 | 21.04 | 2372990 |
| 1776984000 | 21.41 | 0.2 | 0.94 | 21.31 | 21.57 | 21.205 | 1353243 |
| 1776897600 | 21.21 | -0.4 | -1.85 | 21.79 | 21.87 | 21.115 | 1838414 |
| 1776811200 | 21.61 | -0.35 | -1.59 | 21.89 | 22 | 21.54 | 1949136 |
| 1776724800 | 21.96 | -0.34 | -1.52 | 22.2 | 22.3 | 21.865 | 2247345 |
| 1776465600 | 22.3 | 0.37 | 1.69 | 22.17 | 22.555 | 22.07 | 3273554 |
| 1776379200 | 21.93 | 0.41 | 1.91 | 21.45 | 21.935 | 21.45 | 2609519 |
| 1776292800 | 21.52 | 0.06 | 0.28 | 21.4 | 21.535 | 21.12 | 2553302 |
| 1776206400 | 21.46 | 0.06 | 0.28 | 21.34 | 21.83 | 21.225 | 2534327 |
| 1776120000 | 21.4 | -0.02 | -0.09 | 21.3 | 21.42 | 20.965 | 2344117 |
| 1775860800 | 21.42 | 0.33 | 1.56 | 21.19 | 21.43 | 21.005 | 3538035 |
| 1775774400 | 21.09 | 0.41 | 1.98 | 20.55 | 21.245 | 20.52 | 1908223 |
| 1775688000 | 20.68 | 0.83 | 4.18 | 20.39 | 20.855 | 20.38 | 2848152 |
| 1775601600 | 19.85 | 0.27 | 1.38 | 19.52 | 19.965 | 19.465 | 1408940 |
| 1775515200 | 19.58 | 0.05 | 0.26 | 19.41 | 19.71 | 19.4 | 1411589 |
| 1775169600 | 19.53 | 0.15 | 0.77 | 19.09 | 19.63 | 19.02 | 1325605 |
| 1775083200 | 19.38 | 0.48 | 2.54 | 19.57 | 19.57 | 19.155 | 2032995 |
| 1774996800 | 18.9 | 0.41 | 2.22 | 18.79 | 19.2 | 18.565 | 2630668 |
| 1774910400 | 18.49 | 0.16 | 0.87 | 18.9 | 18.93 | 18.365 | 2369132 |
| 1774651200 | 18.33 | -0.76 | -3.98 | 18.8 | 19.11 | 18.2 | 2479584 |
| 1774564800 | 19.09 | 0.28 | 1.49 | 18.69 | 19.09 | 18.58 | 1447417 |
| 1774478400 | 18.81 | 0.26 | 1.40 | 18.77 | 18.91 | 18.53 | 1846637 |
| 1774392000 | 18.55 | 0.07 | 0.38 | 18.24 | 18.95 | 18.1 | 2210751 |
| 1774305600 | 18.48 | 0.36 | 1.99 | 18.64 | 19.075 | 18.38 | 1920817 |
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.
