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 | 1.44 | 6.6085360257 | 21.79 | 23.42 | 21.79 | 773080 | 22.73258636 | CS |
| 4 | 1.24 | 5.6389267849 | 21.99 | 23.42 | 21.33 | 873515 | 22.17348003 | CS |
| 12 | 3.2 | 15.9760359461 | 20.03 | 23.42 | 19.91 | 959298 | 21.98585531 | CS |
| 26 | 2.56 | 12.3850991776 | 20.67 | 23.9789 | 19.46 | 933719 | 21.64823039 | CS |
| 52 | 6.04 | 35.136707388 | 17.19 | 23.9789 | 15.92 | 804170 | 20.436579 | CS |
| 156 | 5.06 | 27.8481012658 | 18.17 | 23.9789 | 13.07 | 736058 | 18.0787026 | CS |
| 260 | -1.48 | -5.98947794415 | 24.71 | 26.2 | 13.07 | 586416 | 18.994316 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781131200 | 23.12 | 0.16 | 0.70 | 23.17 | 23.35 | 23.02 | 781777 |
| 1781044800 | 22.96 | 0.3 | 1.32 | 22.81 | 23.42 | 22.77 | 878965 |
| 1780958400 | 22.66 | 0.16 | 0.71 | 22.43 | 22.87 | 22.43 | 827035 |
| 1780699200 | 22.5 | 0.16 | 0.72 | 22.39 | 22.66 | 22.295 | 613171 |
| 1780612800 | 22.34 | 0.8 | 3.71 | 21.79 | 22.38 | 21.79 | 764451 |
| 1780526400 | 21.54 | -0.71 | -3.19 | 22.12 | 22.17 | 21.505 | 1199578 |
| 1780440000 | 22.25 | 0.41 | 1.88 | 21.8 | 22.35 | 21.714 | 849750 |
| 1780353600 | 21.84 | -0.35 | -1.58 | 21.99 | 22.17 | 21.76 | 867032 |
| 1780094400 | 22.19 | 0.03 | 0.14 | 22.18 | 22.455 | 22.09 | 1199249 |
| 1780008000 | 22.16 | -0.01 | -0.05 | 22.19 | 22.19 | 21.92 | 890914 |
| 1779921600 | 22.17 | -0.26 | -1.16 | 22.5 | 22.55 | 22.06 | 857670 |
| 1779835200 | 22.43 | 0.38 | 1.72 | 22.12 | 22.46 | 22.085 | 942630 |
| 1779489600 | 22.05 | -0.25 | -1.12 | 22.3 | 22.395 | 22.03 | 801007 |
| 1779403200 | 22.3 | 0.15 | 0.68 | 21.84 | 22.31 | 21.83 | 1070424 |
| 1779316800 | 22.15 | 0.45 | 2.07 | 21.82 | 22.34 | 21.6325 | 897448 |
| 1779230400 | 21.7 | -0.03 | -0.14 | 21.51 | 21.8007 | 21.47 | 562926 |
| 1779144000 | 21.73 | 0.27 | 1.26 | 21.54 | 21.87 | 21.43 | 839263 |
| 1778884800 | 21.46 | -0.56 | -2.54 | 21.77 | 21.78 | 21.33 | 948856 |
| 1778798400 | 22.02 | 0.26 | 1.19 | 21.99 | 22.21 | 21.925 | 804633 |
| 1778712000 | 21.76 | -0.22 | -1.00 | 21.93 | 22.03 | 21.7 | 965896 |
| 1778625600 | 21.98 | -0.11 | -0.50 | 22.11 | 22.11 | 21.62 | 988144 |
| 1778539200 | 22.09 | -0.31 | -1.38 | 22.5 | 22.53 | 21.99 | 1019286 |
| 1778280000 | 22.4 | -0.08 | -0.36 | 22.48 | 22.58 | 22.36 | 806549 |
| 1778193600 | 22.48 | -0.14 | -0.62 | 22.75 | 22.8 | 22.43 | 929490 |
| 1778107200 | 22.62 | 0.1 | 0.44 | 22.64 | 22.88 | 22.58 | 1500187 |
| 1778020800 | 22.52 | 0.27 | 1.21 | 22.33 | 22.66 | 22.309 | 694831 |
| 1777934400 | 22.25 | -0.13 | -0.58 | 22.35 | 22.55 | 22.13 | 948666 |
| 1777675200 | 22.38 | -0.3 | -1.32 | 22.66 | 22.7075 | 22.28 | 1329930 |
| 1777588800 | 22.68 | 0.26 | 1.16 | 23.09 | 23.09 | 21.94 | 1904064 |
| 1777502400 | 22.42 | -0.57 | -2.48 | 22.9 | 23.07 | 22.4 | 1115148 |
| 1777416000 | 22.99 | 0.18 | 0.79 | 23.01 | 23.155 | 22.875 | 966508 |
| 1777329600 | 22.81 | 0.45 | 2.01 | 22.38 | 22.945 | 21.72 | 1039543 |
| 1777070400 | 22.36 | -0.39 | -1.71 | 22.72 | 22.77 | 22.29 | 778427 |
| 1776984000 | 22.75 | 0.28 | 1.25 | 22.58 | 22.8 | 22.37 | 851088 |
| 1776897600 | 22.47 | 0.1 | 0.45 | 22.46 | 22.605 | 22.22 | 711831 |
| 1776811200 | 22.37 | -0.47 | -2.06 | 22.86 | 22.92 | 22.27 | 930313 |
| 1776724800 | 22.84 | 0 | 0.00 | 22.75 | 23 | 22.695 | 747967 |
| 1776465600 | 22.84 | 0.6 | 2.70 | 22.54 | 23.05 | 22.44 | 983216 |
| 1776379200 | 22.24 | -0.07 | -0.31 | 22.23 | 22.42 | 22.12 | 905000 |
| 1776292800 | 22.31 | -0.02 | -0.09 | 22.32 | 22.43 | 22.06 | 877833 |
| 1776206400 | 22.33 | 0.01 | 0.04 | 22.24 | 22.425 | 21.99 | 953120 |
| 1776120000 | 22.32 | 0.27 | 1.22 | 21.97 | 22.345 | 21.73 | 1140351 |
| 1775860800 | 22.05 | -0.41 | -1.83 | 22.38 | 22.48 | 21.95 | 802791 |
| 1775774400 | 22.46 | 0.4 | 1.81 | 21.98 | 22.68 | 21.915 | 1379678 |
| 1775688000 | 22.06 | 0.45 | 2.08 | 22.16 | 22.395 | 22.04 | 1226045 |
| 1775601600 | 21.61 | 0.13 | 0.61 | 21.4 | 21.75 | 21.28 | 871317 |
| 1775515200 | 21.48 | 0.18 | 0.85 | 21.18 | 21.51 | 21.08 | 597609 |
| 1775169600 | 21.3 | 0.02 | 0.09 | 21.01 | 21.32 | 20.885 | 663747 |
| 1775083200 | 21.28 | 0.12 | 0.57 | 21.19 | 21.53 | 21.19 | 588955 |
| 1774996800 | 21.16 | 0.36 | 1.73 | 21.08 | 21.27 | 20.82 | 930331 |
| 1774910400 | 20.8 | 0.21 | 1.02 | 20.75 | 20.945 | 20.6217 | 893508 |
| 1774651200 | 20.59 | -0.33 | -1.58 | 20.8 | 20.81 | 20.5 | 822725 |
| 1774564800 | 20.92 | 0.04 | 0.19 | 20.74 | 20.965 | 20.6358 | 721360 |
| 1774478400 | 20.88 | 0.04 | 0.19 | 21.09 | 21.15 | 20.76 | 773646 |
| 1774392000 | 20.84 | 0.19 | 0.92 | 20.45 | 21.02 | 20.37 | 906298 |
| 1774305600 | 20.65 | 0.36 | 1.77 | 20.76 | 21.19 | 20.53 | 1646017 |
| 1774046400 | 20.29 | 0.02 | 0.10 | 20.3 | 20.5 | 20.04 | 2219539 |
| 1773960000 | 20.27 | 0.14 | 0.70 | 20.03 | 20.41 | 19.91 | 899390 |
| 1773873600 | 20.13 | -0.21 | -1.03 | 20.34 | 20.44 | 20.015 | 1223113 |
| 1773787200 | 20.34 | -0.03 | -0.15 | 20.66 | 20.68 | 20.2 | 671151 |
| 1773700800 | 20.37 | 0.01 | 0.05 | 20.61 | 20.75 | 20.37 | 799545 |
| 1773441600 | 20.36 | -0.04 | -0.20 | 20.54 | 20.69 | 20.17 | 639544 |
| 1773355200 | 20.4 | -0.12 | -0.58 | 20.43 | 20.73 | 19.95 | 773465 |
| 1773268800 | 20.52 | -0.39 | -1.87 | 20.7 | 20.9 | 20.355 | 1015560 |
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.
