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 | 2.44 | 10.0328947368 | 24.32 | 26.76 | 23.875 | 945380 | 24.99860261 | CS |
| 4 | 4.51 | 20.2696629213 | 22.25 | 26.76 | 22.19 | 811117 | 24.02707341 | CS |
| 12 | 5.53 | 26.048045219 | 21.23 | 26.76 | 19.65 | 798113 | 22.93618788 | CS |
| 26 | 5.35 | 24.9883232135 | 21.41 | 26.76 | 17.23 | 802024 | 21.64764044 | CS |
| 52 | 12.46 | 87.1328671329 | 14.3 | 26.76 | 11.84 | 830665 | 19.97574346 | CS |
| 156 | 12.76 | 91.1428571429 | 14 | 26.76 | 6.62 | 779336 | 14.29973478 | CS |
| 260 | -3.63 | -11.9447186575 | 30.39 | 35.675 | 6.62 | 698806 | 16.27549141 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 26.76 | 0.62 | 2.37 | 26.14 | 26.88 | 25.89 | 831944 |
| 1782945600 | 26.14 | 0.81 | 3.20 | 25.5 | 26.44 | 25.49 | 987140 |
| 1782859200 | 25.33 | 0.64 | 2.59 | 24.65 | 25.4 | 24.37 | 703859 |
| 1782772800 | 24.69 | 0.01 | 0.04 | 24.7 | 24.86 | 24.37 | 776194 |
| 1782513600 | 24.68 | 0.57 | 2.36 | 24.16 | 24.69 | 23.875 | 1557091 |
| 1782427200 | 24.11 | -0.11 | -0.45 | 24.32 | 24.465 | 23.985 | 702617 |
| 1782340800 | 24.22 | 0.36 | 1.51 | 23.94 | 24.53 | 23.479 | 630939 |
| 1782254400 | 23.86 | 0.34 | 1.45 | 23.24 | 24.2 | 23.2 | 580851 |
| 1782168000 | 23.52 | -0.09 | -0.38 | 23.86 | 24.11 | 23.44 | 927047 |
| 1781822400 | 23.61 | 0.06 | 0.25 | 23.65 | 23.81 | 22.91 | 2146182 |
| 1781736000 | 23.55 | -0.6 | -2.48 | 24.07 | 24.26 | 23.42 | 648287 |
| 1781649600 | 24.15 | -0.22 | -0.90 | 24.6 | 24.7 | 23.99 | 609399 |
| 1781563200 | 24.37 | 0.07 | 0.29 | 24.49 | 24.72 | 24.165 | 615139 |
| 1781304000 | 24.3 | 0.14 | 0.58 | 24.22 | 24.355 | 23.96 | 562351 |
| 1781217600 | 24.16 | 0.6 | 2.55 | 23.64 | 24.23 | 23.36 | 664709 |
| 1781131200 | 23.56 | -0.1 | -0.42 | 23.74 | 23.935 | 23.49 | 720003 |
| 1781044800 | 23.66 | 1.19 | 5.30 | 22.54 | 23.71 | 22.54 | 745593 |
| 1780958400 | 22.47 | -0.14 | -0.62 | 22.875 | 22.99 | 22.36 | 677737 |
| 1780699200 | 22.61 | 0.24 | 1.07 | 22.52 | 22.845 | 22.49 | 461492 |
| 1780612800 | 22.37 | 0.53 | 2.43 | 22.25 | 22.85 | 22.19 | 694590 |
| 1780526400 | 21.84 | 0.08 | 0.37 | 21.6 | 21.89 | 21.1601 | 681710 |
| 1780440000 | 21.76 | 0.14 | 0.65 | 21.68 | 22.19975 | 21.525 | 713421 |
| 1780353600 | 21.62 | 0.08 | 0.37 | 21.32 | 21.85 | 21.2 | 997524 |
| 1780094400 | 21.54 | -0.07 | -0.32 | 21.705 | 21.92 | 21.21 | 797347 |
| 1780008000 | 21.61 | -0.04 | -0.18 | 21.65 | 21.795 | 21.335 | 737024 |
| 1779921600 | 21.65 | 0.09 | 0.42 | 21.51 | 21.855 | 21.485 | 563392 |
| 1779835200 | 21.56 | 0.3 | 1.41 | 21.21 | 21.71 | 20.96 | 711162 |
| 1779489600 | 21.26 | -0.29 | -1.35 | 21.5 | 21.61 | 21.045 | 768688 |
| 1779403200 | 21.55 | -0.92 | -4.09 | 22.1 | 22.135 | 21.4 | 872378 |
| 1779316800 | 22.47 | -0.54 | -2.35 | 23.05 | 23.36 | 22.02 | 751705 |
| 1779230400 | 23.01 | 0.37 | 1.63 | 22.53 | 23.21 | 22.53 | 887054 |
| 1779144000 | 22.64 | 0.15 | 0.67 | 22.29 | 22.985 | 22.29 | 708789 |
| 1778884800 | 22.49 | -0.99 | -4.22 | 23.19 | 23.6 | 22.43 | 888893 |
| 1778798400 | 23.48 | -0.5 | -2.09 | 24.17 | 24.39 | 23.283368 | 1075777 |
| 1778712000 | 23.98 | 0.3 | 1.27 | 23.49 | 24.0875 | 23.34 | 1112577 |
| 1778625600 | 23.68 | 0.31 | 1.33 | 23.46 | 23.9238 | 23.235 | 793432 |
| 1778539200 | 23.37 | -0.14 | -0.60 | 23.49 | 23.83 | 23.13 | 821784 |
| 1778280000 | 23.51 | 0.58 | 2.53 | 23.04 | 23.74 | 22.905 | 798794 |
| 1778193600 | 22.93 | 0.72 | 3.24 | 22.17 | 22.98 | 21.58 | 1127021 |
| 1778107200 | 22.21 | 1.38 | 6.63 | 21.86 | 23.56 | 21.23 | 1636607 |
| 1778020800 | 20.83 | -1.58 | -7.05 | 20.99 | 21.665 | 19.65 | 1910858 |
| 1777934400 | 22.41 | -0.34 | -1.49 | 22.63 | 23.12 | 22.33 | 1075486 |
| 1777675200 | 22.75 | 0.24 | 1.07 | 22.63 | 22.89 | 22.6 | 761029 |
| 1777588800 | 22.51 | 0.2 | 0.90 | 22.23 | 22.77 | 21.91 | 1188222 |
| 1777502400 | 22.31 | -0.65 | -2.83 | 22.9 | 23.02 | 22.04 | 968920 |
| 1777416000 | 22.96 | -0.43 | -1.84 | 23.32 | 23.675 | 22.94 | 617979 |
| 1777329600 | 23.39 | 0.35 | 1.52 | 23.3 | 23.67 | 23 | 626212 |
| 1777070400 | 23.04 | 0.28 | 1.23 | 22.66 | 23.2 | 22.21 | 470885 |
| 1776984000 | 22.76 | -0.09 | -0.39 | 22.82 | 23.2491 | 22.73 | 366864 |
| 1776897600 | 22.85 | -0.03 | -0.13 | 22.96 | 23 | 22.64 | 383223 |
| 1776811200 | 22.88 | -0.31 | -1.34 | 23.4 | 23.57 | 22.87 | 629643 |
| 1776724800 | 23.19 | 0.12 | 0.52 | 22.34 | 23.33 | 22.34 | 536327 |
| 1776465600 | 23.07 | 0.86 | 3.87 | 22.2 | 23.12 | 22.09 | 442430 |
| 1776379200 | 22.21 | 0.02 | 0.09 | 22.09 | 22.53 | 22.09 | 361899 |
| 1776292800 | 22.19 | -0.42 | -1.86 | 22.5 | 22.61 | 22 | 574085 |
| 1776206400 | 22.61 | 0.8 | 3.67 | 21.77 | 22.8 | 21.565 | 891008 |
| 1776120000 | 21.81 | 0.36 | 1.68 | 21.41 | 21.865 | 21.28 | 598177 |
| 1775860800 | 21.45 | 0.11 | 0.52 | 21.1 | 21.54 | 21.1 | 465585 |
| 1775774400 | 21.34 | -0.04 | -0.19 | 21.23 | 21.43 | 20.99 | 565399 |
| 1775688000 | 21.38 | -0.36 | -1.66 | 22.14 | 22.19 | 21.38 | 887727 |
| 1775601600 | 21.74 | 0.05 | 0.23 | 21.81 | 21.9 | 21.565 | 676168 |
| 1775515200 | 21.69 | 0.51 | 2.41 | 21.04 | 21.72 | 21.02 | 635967 |
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.
