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 | -0.29 | -1.4811031665 | 19.58 | 19.7999 | 19.25 | 26714 | 19.41190619 | CS |
| 4 | -0.97 | -4.78775913129 | 20.26 | 20.585 | 19.25 | 30588 | 19.88979755 | CS |
| 12 | -0.83 | -4.12524850895 | 20.12 | 21.59 | 19.25 | 29659 | 20.56932917 | CS |
| 26 | 0.17 | 0.889121338912 | 19.12 | 21.59 | 18.34 | 27606 | 20.06470954 | CS |
| 52 | 0.69 | 3.70967741935 | 18.6 | 21.59 | 18.34 | 26729 | 19.9554833 | CS |
| 156 | -6.36 | -24.7953216374 | 25.65 | 26.12 | 17.2 | 41327 | 20.79573126 | CS |
| 260 | 12.6705 | 191.411738047 | 6.6195 | 26.6 | 0.66 | 51186 | 22.78323033 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 19.29 | -0.32 | -1.63 | 19.59 | 19.59 | 19.2306 | 16038 |
| 1732578000 | 19.61 | 0.2 | 1.03 | 19.6 | 19.7999 | 19.44 | 21186 |
| 1732318800 | 19.41 | -0.06 | -0.31 | 19.5 | 19.605 | 19.41 | 20986 |
| 1732232400 | 19.47 | 0.19 | 0.99 | 19.35 | 19.58 | 19.3 | 26049 |
| 1732146000 | 19.28 | -0.08 | -0.41 | 19.25 | 19.385 | 19.25 | 28476 |
| 1732059600 | 19.36 | -0.22 | -1.12 | 19.58 | 19.6899 | 19.36 | 36873 |
| 1731973200 | 19.58 | 0.04 | 0.20 | 19.5 | 19.65 | 19.5 | 58973 |
| 1731714000 | 19.54 | -0.36 | -1.81 | 19.57 | 19.61 | 19.4 | 57460 |
| 1731627600 | 19.9 | -0.02 | -0.10 | 19.86 | 20.045 | 19.6792 | 32488 |
| 1731541200 | 19.92 | -0.16 | -0.80 | 20.13 | 20.19 | 19.75 | 47229 |
| 1731454800 | 20.08 | -0.23 | -1.13 | 20.16 | 20.2 | 19.9301 | 65858 |
| 1731368400 | 20.31 | -0.24 | -1.17 | 20.55 | 20.585 | 20.16 | 25064 |
| 1731109200 | 20.55 | 0.21 | 1.03 | 20.34 | 20.56 | 20.34 | 21663 |
| 1731022800 | 20.34 | 0.11 | 0.54 | 20.23 | 20.4048 | 20.09 | 24194 |
| 1730936400 | 20.23 | -0.32 | -1.56 | 20.2 | 20.29 | 19.82 | 21039 |
| 1730850000 | 20.55 | 0.34 | 1.68 | 20.1 | 20.57 | 20.1 | 27663 |
| 1730763600 | 20.21 | 0.3 | 1.51 | 20 | 20.24 | 19.9185 | 19014 |
| 1730500800 | 19.91 | -0.3 | -1.48 | 20.3 | 20.3 | 19.91 | 19476 |
| 1730414400 | 20.21 | 0.05 | 0.25 | 20.3 | 20.3 | 20.11 | 24467 |
| 1730328000 | 20.16 | -0.16 | -0.79 | 20.37 | 20.5 | 20.14 | 12485 |
| 1730241600 | 20.32 | -0.1 | -0.49 | 20.26 | 20.4 | 20.09 | 21107 |
| 1730155200 | 20.42 | -0.01 | -0.05 | 20.43 | 20.45 | 20.1 | 19579 |
| 1729896000 | 20.43 | 0.05 | 0.25 | 20.45 | 20.5863 | 20.1701 | 20104 |
| 1729809600 | 20.38 | -0.05 | -0.24 | 20.43 | 20.43 | 20.29 | 22224 |
| 1729723200 | 20.43 | -0.27 | -1.30 | 20.57 | 20.61 | 20.325 | 32026 |
| 1729636800 | 20.7 | -0.03 | -0.14 | 20.78 | 20.7909 | 20.65 | 18510 |
| 1729550400 | 20.73 | -0.32 | -1.52 | 20.94 | 20.94 | 20.59 | 22464 |
| 1729291200 | 21.05 | 0.01 | 0.05 | 21.02 | 21.11 | 20.985 | 20708 |
| 1729204800 | 21.04 | -0.02 | -0.09 | 20.97 | 21.06 | 20.91 | 33395 |
| 1729118400 | 21.06 | 0 | 0.00 | 21.05 | 21.1456 | 20.95 | 82517 |
| 1729032000 | 21.06 | 0.16 | 0.77 | 20.94 | 21.27 | 20.86 | 32374 |
| 1728945600 | 20.9 | 0.03 | 0.14 | 20.85 | 20.92 | 20.74 | 17244 |
| 1728686400 | 20.87 | 0.23 | 1.11 | 20.64 | 20.88 | 20.64 | 18023 |
| 1728600000 | 20.64 | -0.03 | -0.13 | 20.67 | 20.7225 | 20.5457 | 10549 |
| 1728513600 | 20.6671 | -0.01 | -0.06 | 20.68 | 20.845 | 20.65 | 16460 |
| 1728427200 | 20.68 | 0.04 | 0.19 | 20.56 | 20.79 | 20.54 | 23693 |
| 1728340800 | 20.64 | -0.16 | -0.77 | 20.64 | 20.68 | 20.52 | 34721 |
| 1728081600 | 20.8 | -0.2 | -0.95 | 20.9 | 20.9 | 20.69 | 38112 |
| 1727995200 | 21 | -0.05 | -0.24 | 21.02 | 21.14 | 20.9572 | 28865 |
| 1727908800 | 21.05 | 0.05 | 0.24 | 20.9 | 21.1 | 20.85 | 30009 |
| 1727822400 | 21 | -0.11 | -0.52 | 21.03 | 21.1 | 20.91 | 48485 |
| 1727736000 | 21.11 | -0.11 | -0.52 | 21.2 | 21.2 | 21.0028 | 51947 |
| 1727476800 | 21.22 | -0.09 | -0.43 | 21.36 | 21.3917 | 21.08 | 56271 |
| 1727390400 | 21.311 | -0.1 | -0.46 | 21.43 | 21.45 | 21.26 | 14231 |
| 1727304000 | 21.41 | -0.03 | -0.14 | 21.39 | 21.46 | 21.37 | 17440 |
| 1727217600 | 21.4407 | -0.02 | -0.09 | 21.4 | 21.4407 | 21.1 | 36772 |
| 1727131200 | 21.46 | -0.03 | -0.14 | 21.49 | 21.59 | 21.4501 | 26021 |
| 1726872000 | 21.49 | -0.02 | -0.09 | 21.5 | 21.5 | 21.4348 | 29751 |
| 1726785600 | 21.5093 | 0.09 | 0.42 | 21.5 | 21.5899 | 21.41 | 16293 |
| 1726699200 | 21.42 | 0.05 | 0.23 | 21.37 | 21.48 | 21.31 | 20341 |
| 1726612800 | 21.37 | 0.08 | 0.38 | 21.29 | 21.5 | 21.29 | 39459 |
| 1726526400 | 21.29 | 0.28 | 1.33 | 21.01 | 21.29 | 20.95 | 30704 |
| 1726267200 | 21.01 | 0.12 | 0.57 | 20.86 | 21.01 | 20.86 | 23368 |
| 1726180800 | 20.89 | 0.06 | 0.29 | 20.86 | 20.9 | 20.795 | 18821 |
| 1726094400 | 20.83 | 0.12 | 0.58 | 20.71 | 20.83 | 20.6854 | 34528 |
| 1726008000 | 20.71 | 0.11 | 0.53 | 20.65 | 20.72 | 20.5 | 29389 |
| 1725921600 | 20.6 | 0.16 | 0.79 | 20.47 | 20.6 | 20.34 | 46265 |
| 1725662400 | 20.4395 | 0.01 | 0.05 | 20.44 | 20.46 | 20.2659 | 30190 |
| 1725576000 | 20.43 | 0.02 | 0.10 | 20.41 | 20.45 | 20.38 | 27619 |
| 1725489600 | 20.41 | 0.26 | 1.29 | 20.15 | 20.41 | 20.1301 | 20098 |
| 1725403200 | 20.15 | 0.08 | 0.40 | 20.12 | 20.24 | 20.115 | 28228 |
| 1725057600 | 20.07 | -0.27 | -1.33 | 20.4 | 20.4 | 20.04 | 93759 |
| 1724971200 | 20.34 | 0.08 | 0.38 | 20.21 | 20.35 | 20.21 | 23417 |
| 1724884800 | 20.2635 | 0.01 | 0.07 | 20.28 | 20.38 | 20.21 | 34637 |
| 1724798400 | 20.25 | 0.07 | 0.35 | 20.15 | 20.25 | 20.09 | 46826 |
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
Premium
