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 | -0.065 | -0.326879557455 | 19.885 | 19.94 | 19.19 | 12521430 | 19.53433808 | CS |
| 4 | -1.49 | -6.99202252464 | 21.31 | 21.72 | 19.19 | 19787083 | 20.45784545 | CS |
| 12 | -0.02 | -0.100806451613 | 19.84 | 21.72 | 19.19 | 13688456 | 20.43386958 | CS |
| 26 | 2.06 | 11.5990990991 | 17.76 | 21.72 | 17.05 | 13870384 | 19.50772203 | CS |
| 52 | 2.2 | 12.4858115778 | 17.62 | 21.72 | 15.94 | 14157318 | 18.31071909 | CS |
| 156 | 7.98 | 67.3986486486 | 11.84 | 21.72 | 9.64 | 16835621 | 15.57133246 | CS |
| 260 | 8.91 | 81.6681943171 | 10.91 | 21.72 | 6.25 | 16649457 | 13.64371252 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 19.82 | 0.4 | 2.06 | 19.42 | 19.9 | 19.36 | 33683520 |
| 1734651600 | 19.42 | 0.22 | 1.15 | 19.35 | 19.71 | 19.29 | 17665605 |
| 1734565200 | 19.2 | -0.51 | -2.59 | 19.67 | 19.77 | 19.19 | 10700833 |
| 1734478800 | 19.71 | 0.11 | 0.56 | 19.65 | 19.89 | 19.39 | 14220169 |
| 1734392400 | 19.6 | -0.15 | -0.76 | 19.76 | 19.9 | 19.59 | 9299481 |
| 1734133200 | 19.75 | -0.17 | -0.85 | 19.86 | 19.94 | 19.705 | 11466386 |
| 1734046800 | 19.92 | 0.11 | 0.56 | 19.88 | 19.95 | 19.69 | 13677155 |
| 1733960400 | 19.81 | -0.07 | -0.35 | 19.96 | 20.03 | 19.67 | 11210445 |
| 1733874000 | 19.88 | -0.33 | -1.63 | 20.19 | 20.195 | 19.79 | 15091190 |
| 1733787600 | 20.21 | -0.12 | -0.59 | 20.2 | 20.43 | 20.06 | 14476291 |
| 1733528400 | 20.33 | -0.06 | -0.29 | 20.5 | 20.63 | 20.09 | 18681994 |
| 1733442000 | 20.39 | -0.13 | -0.63 | 20.72 | 20.805 | 20.25 | 22744816 |
| 1733355600 | 20.52 | -0.33 | -1.58 | 20.89 | 21 | 20.42 | 36742236 |
| 1733269200 | 20.85 | 0.3 | 1.46 | 20.95 | 21.2 | 20.74 | 75399011 |
| 1733182800 | 20.55 | -1.08 | -4.99 | 20.7 | 20.86 | 20.085 | 53333722 |
| 1732917840 | 21.63 | 0 | 0.00 | 21.62 | 21.72 | 21.57 | 5207803 |
| 1732750800 | 21.63 | 0.12 | 0.56 | 21.55 | 21.72 | 21.47 | 8786250 |
| 1732664400 | 21.51 | 0.32 | 1.51 | 21.29 | 21.56 | 21.18 | 11835100 |
| 1732578000 | 21.19 | -0.18 | -0.84 | 21.48 | 21.5 | 21.035 | 18277361 |
| 1732318800 | 21.37 | 0.14 | 0.66 | 21.33 | 21.45 | 21.16 | 12129930 |
| 1732232400 | 21.23 | 0.13 | 0.62 | 21.17 | 21.365 | 21.025 | 21879204 |
| 1732146000 | 21.1 | 0.1 | 0.48 | 21 | 21.29 | 20.96 | 11603914 |
| 1732059600 | 21 | -0.04 | -0.19 | 21 | 21.13 | 20.9 | 15400695 |
| 1731973200 | 21.04 | 0 | 0.00 | 20.95 | 21.19 | 20.8948 | 12480699 |
| 1731714000 | 21.04 | 0.05 | 0.24 | 20.86 | 21.12 | 20.825 | 21825191 |
| 1731627600 | 20.99 | -0.29 | -1.36 | 21.24 | 21.375 | 20.88 | 10097259 |
| 1731541200 | 21.28 | 0.09 | 0.42 | 21.29 | 21.51 | 21.13 | 15365130 |
| 1731454800 | 21.19 | 0.1 | 0.47 | 21.09 | 21.3 | 21.025 | 10097657 |
| 1731368400 | 21.09 | 0.49 | 2.38 | 20.64 | 21.15 | 20.58 | 11791354 |
| 1731109200 | 20.6 | 0.24 | 1.18 | 20.34 | 20.71 | 20.21 | 15098414 |
| 1731022800 | 20.36 | 0.11 | 0.54 | 20.33 | 20.53 | 19.9 | 14357948 |
| 1730936400 | 20.25 | 0.01 | 0.05 | 20.27 | 20.47 | 20.15 | 18093483 |
| 1730850000 | 20.24 | 0.29 | 1.45 | 19.98 | 20.27 | 19.79 | 7843386 |
| 1730763600 | 19.95 | -0.09 | -0.45 | 20.04 | 20.18 | 19.81 | 8378066 |
| 1730500800 | 20.04 | -0.18 | -0.89 | 20.17 | 20.38 | 19.99 | 10117724 |
| 1730414400 | 20.22 | 0.03 | 0.15 | 20.15 | 20.43 | 20.14 | 11321905 |
| 1730328000 | 20.19 | 0.07 | 0.35 | 20.17 | 20.32 | 20.14 | 7558317 |
| 1730241600 | 20.12 | -0.39 | -1.90 | 20.4 | 20.43 | 20.06 | 6493083 |
| 1730155200 | 20.51 | 0.15 | 0.74 | 20.44 | 20.6 | 20.4 | 5623461 |
| 1729896000 | 20.36 | -0.32 | -1.55 | 20.93 | 20.93 | 20.33 | 7312465 |
| 1729809600 | 20.68 | 0.1 | 0.49 | 20.64 | 20.81 | 20.52 | 9237788 |
| 1729723200 | 20.58 | 0.01 | 0.05 | 20.49 | 20.595 | 20.325 | 8298473 |
| 1729636800 | 20.57 | 0.22 | 1.08 | 20.24 | 20.67 | 20.24 | 7721298 |
| 1729550400 | 20.35 | -0.03 | -0.15 | 20.46 | 20.65 | 20.28 | 9272540 |
| 1729291200 | 20.38 | 0.1 | 0.49 | 20.34 | 20.39 | 20.17 | 6607066 |
| 1729204800 | 20.28 | -0.23 | -1.12 | 20.59 | 20.608 | 20.16 | 9374968 |
| 1729118400 | 20.51 | 0.1 | 0.49 | 20.4 | 20.54 | 20.18 | 9738715 |
| 1729032000 | 20.41 | 0.17 | 0.84 | 20.42 | 20.549 | 20.21 | 12975754 |
| 1728945600 | 20.24 | 0.61 | 3.11 | 19.79 | 20.31 | 19.76 | 11328491 |
| 1728686400 | 19.63 | 0.08 | 0.41 | 19.55 | 19.71 | 19.52 | 5997103 |
| 1728600000 | 19.55 | -0.01 | -0.05 | 19.61 | 19.775 | 19.45 | 7049694 |
| 1728513600 | 19.56 | -0.09 | -0.46 | 19.665 | 19.69 | 19.535 | 14884533 |
| 1728427200 | 19.65 | -0.06 | -0.30 | 19.83 | 19.83 | 19.595 | 6727579 |
| 1728340800 | 19.71 | 0 | 0.00 | 19.66 | 19.92 | 19.6 | 14537357 |
| 1728081600 | 19.71 | 0.22 | 1.13 | 19.35 | 19.74 | 19.31 | 11552004 |
| 1727995200 | 19.49 | -0.42 | -2.11 | 19.98 | 19.99 | 19.44 | 11367564 |
| 1727908800 | 19.91 | 0.08 | 0.40 | 19.68 | 19.95 | 19.67 | 13532851 |
| 1727822400 | 19.83 | 0.06 | 0.30 | 19.77 | 19.9 | 19.685 | 7113683 |
| 1727736000 | 19.77 | -0.05 | -0.25 | 19.92 | 19.93 | 19.65 | 10134808 |
| 1727476800 | 19.82 | 0.06 | 0.30 | 19.84 | 19.885 | 19.72 | 5892603 |
| 1727390400 | 19.76 | -0.13 | -0.65 | 19.86 | 19.945 | 19.67 | 6974458 |
| 1727304000 | 19.89 | 0.07 | 0.35 | 19.91 | 19.955 | 19.73 | 11508912 |
| 1727217600 | 19.82 | -0.21 | -1.05 | 19.82 | 20.125 | 19.8 | 23404024 |
| 1727131200 | 20.03 | -0.05 | -0.25 | 20.09 | 20.15 | 19.92 | 25171098 |
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
