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 | -1.01 | -4.46113074205 | 22.64 | 23.38 | 20.85 | 13433547 | 22.08908199 | CS |
| 4 | -2.07 | -8.73417721519 | 23.7 | 24.495 | 19.795 | 10192568 | 22.22073149 | CS |
| 12 | -5.32 | -19.7402597403 | 26.95 | 27.15 | 19.795 | 9094105 | 23.00031297 | CS |
| 26 | -2.65 | -10.9143327842 | 24.28 | 32.25 | 19.795 | 8920619 | 25.19823266 | CS |
| 52 | -13.98 | -39.2586352148 | 35.61 | 38.23 | 19.795 | 7284553 | 27.05377355 | CS |
| 156 | -12.85 | -37.2679814385 | 34.48 | 42.81 | 19.795 | 5428752 | 29.00501222 | CS |
| 260 | -9.91 | -31.4204185162 | 31.54 | 79.28 | 19.795 | 5470322 | 37.00001961 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 21.73 | 0.87 | 4.17 | 21.17 | 21.87 | 21.08 | 9394875 |
| 1782340800 | 20.86 | -0.39 | -1.84 | 20.95 | 21.48 | 20.85 | 9887130 |
| 1782254400 | 21.25 | -0.75 | -3.41 | 21.5 | 21.78 | 21.07 | 9396818 |
| 1782168000 | 22 | -0.9 | -3.93 | 22.63 | 22.74 | 21.91 | 8777249 |
| 1781822400 | 22.9 | 0.39 | 1.73 | 22.64 | 23.38 | 22.6 | 25672989 |
| 1781736000 | 22.51 | 0.82 | 3.78 | 21.69 | 22.76 | 21.6 | 9535774 |
| 1781649600 | 21.69 | -0.83 | -3.69 | 22.32 | 22.7 | 21.545 | 8013194 |
| 1781563200 | 22.52 | -0.17 | -0.75 | 23.2 | 24.29 | 22.4 | 14375181 |
| 1781304000 | 22.69 | 1.6 | 7.59 | 21.5 | 22.85 | 21.35 | 14294401 |
| 1781217600 | 21.09 | 1.27 | 6.41 | 19.91 | 21.22 | 19.85 | 12577452 |
| 1781131200 | 19.82 | -1.46 | -6.86 | 21.2 | 21.48 | 19.795 | 13836685 |
| 1781044800 | 21.28 | -0.1 | -0.47 | 21.55 | 21.64 | 20.755 | 7974319 |
| 1780958400 | 21.38 | -0.86 | -3.87 | 22.2 | 22.2274 | 21.345 | 6868947 |
| 1780699200 | 22.24 | -0.66 | -2.88 | 22.78 | 22.85 | 21.99 | 8368834 |
| 1780612800 | 22.9 | -0.4 | -1.72 | 23 | 23.095 | 22.44 | 6384952 |
| 1780526400 | 23.3 | 0 | 0.00 | 23.23 | 23.97 | 23.1204 | 6282537 |
| 1780440000 | 23.3 | -0.03 | -0.13 | 23.21 | 23.79 | 23.09 | 5525361 |
| 1780353600 | 23.33 | -0.57 | -2.38 | 23.775 | 23.9 | 23.135 | 7063136 |
| 1780094400 | 23.9 | -0.16 | -0.67 | 23.9 | 24.495 | 23.58 | 8900907 |
| 1780008000 | 24.06 | 0.34 | 1.43 | 23.7 | 24.145 | 23.1 | 9922929 |
| 1779921600 | 23.72 | 1.1 | 4.86 | 22.42 | 23.765 | 22.2 | 9514309 |
| 1779835200 | 22.62 | 0.11 | 0.49 | 22.51 | 23.16 | 22.38 | 8459515 |
| 1779489600 | 22.51 | 0.57 | 2.60 | 22.06 | 22.615 | 22.006 | 8057138 |
| 1779403200 | 21.94 | 0.08 | 0.37 | 21.6 | 22.16 | 21.37 | 6667282 |
| 1779316800 | 21.86 | 0.46 | 2.15 | 21.25 | 21.965 | 21.15 | 7987957 |
| 1779230400 | 21.4 | -0.01 | -0.05 | 21.37 | 21.69 | 20.89 | 8788687 |
| 1779144000 | 21.41 | -0.35 | -1.61 | 21.72 | 21.9 | 21.11 | 8860237 |
| 1778884800 | 21.76 | -0.92 | -4.06 | 22.3 | 22.445 | 21.72 | 8693944 |
| 1778798400 | 22.68 | -0.1 | -0.44 | 22.78 | 22.8678 | 22.19 | 7645851 |
| 1778712000 | 22.78 | 0.39 | 1.74 | 22.67 | 23.585 | 22.5 | 12138907 |
| 1778625600 | 22.39 | 0.6 | 2.75 | 21.9 | 22.55 | 21.31 | 11108088 |
| 1778539200 | 21.79 | -0.4 | -1.80 | 21.89 | 22.42 | 21.1701 | 17324951 |
| 1778280000 | 22.19 | -0.72 | -3.14 | 22.97 | 23.27 | 22.17 | 9623099 |
| 1778193600 | 22.91 | -0.65 | -2.76 | 23.55 | 23.5954 | 22.88 | 6834756 |
| 1778107200 | 23.56 | 0.3 | 1.29 | 23.25 | 23.87 | 22.98 | 7905319 |
| 1778020800 | 23.26 | 0.29 | 1.26 | 22.89 | 23.3199 | 22.74 | 6776230 |
| 1777934400 | 22.97 | -0.18 | -0.78 | 23.1 | 23.335 | 22.89 | 6323921 |
| 1777675200 | 23.15 | -0.12 | -0.52 | 23.37 | 23.51 | 22.922 | 5393062 |
| 1777588800 | 23.27 | 0.24 | 1.04 | 22.95 | 23.59 | 22.9 | 7745563 |
| 1777502400 | 23.03 | -0.16 | -0.69 | 23.24 | 23.27 | 22.745 | 6481335 |
| 1777416000 | 23.19 | -0.03 | -0.13 | 23.53 | 23.6 | 22.74 | 9588278 |
| 1777329600 | 23.22 | -0.78 | -3.25 | 24.2 | 24.5 | 22.94 | 12505927 |
| 1777070400 | 24 | -0.28 | -1.15 | 24.2 | 24.2799 | 23.49 | 8075999 |
| 1776984000 | 24.28 | -0.24 | -0.98 | 24.44 | 24.67 | 24.035 | 6355185 |
| 1776897600 | 24.52 | 0.32 | 1.32 | 24.44 | 24.945 | 24.22 | 6499494 |
| 1776811200 | 24.2 | 0.09 | 0.37 | 24.17 | 24.6 | 24.04 | 5420750 |
| 1776724800 | 24.11 | -0.46 | -1.87 | 24.26 | 24.3499 | 23.91 | 9982062 |
| 1776465600 | 24.57 | -0.16 | -0.65 | 24.23 | 24.66 | 24.07 | 11520021 |
| 1776379200 | 24.73 | 1 | 4.21 | 24.01 | 24.84 | 23.77 | 9997552 |
| 1776292800 | 23.73 | -0.21 | -0.88 | 23.86 | 24.31 | 23.545 | 10003674 |
| 1776206400 | 23.94 | -0.6 | -2.44 | 24.51 | 24.5922 | 23.91 | 10688434 |
| 1776120000 | 24.54 | -0.22 | -0.89 | 25.13 | 25.5399 | 24.48 | 10223240 |
| 1775860800 | 24.76 | -0.51 | -2.02 | 25.37 | 25.62 | 24.49 | 6861964 |
| 1775774400 | 25.27 | -1.35 | -5.07 | 26.61 | 27.15 | 25.195 | 7471536 |
| 1775688000 | 26.62 | 0.25 | 0.95 | 25.65 | 26.68 | 25.175 | 9175285 |
| 1775601600 | 26.37 | -0.14 | -0.53 | 26.62 | 27.13 | 26.21 | 5888383 |
| 1775515200 | 26.51 | 0.34 | 1.30 | 26.37 | 26.77 | 26.15 | 4210654 |
| 1775169600 | 26.17 | -0.37 | -1.39 | 26.95 | 26.95 | 25.885 | 7906612 |
| 1775083200 | 26.54 | 1.04 | 4.08 | 25.5 | 26.58 | 25.12 | 11275750 |
| 1774996800 | 25.5 | 0.5 | 2.00 | 24.94 | 25.68 | 24.75 | 10518736 |
| 1774910400 | 25 | 0 | 0.00 | 25.275 | 25.73 | 24.755 | 9731314 |
| 1774651200 | 25 | 0 | 0.00 | 25 | 25.45 | 24.76 | 9417277 |
| 1774564800 | 25 | -1.19 | -4.54 | 25.4 | 26.19 | 24.42 | 11873395 |
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.
