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 | 0.03 | 0.127659574468 | 23.5 | 23.92 | 22.85 | 845145 | 23.34654847 | CS |
| 4 | 0.1 | 0.426803243705 | 23.43 | 24.24 | 22.36 | 1183657 | 23.31267735 | CS |
| 12 | 0.99 | 4.39219165927 | 22.54 | 24.24 | 21.33 | 1015340 | 22.70936702 | CS |
| 26 | 3.66 | 18.4197282335 | 19.87 | 24.24 | 19.46 | 985207 | 22.10015638 | CS |
| 52 | 4.9 | 26.3016639828 | 18.63 | 24.24 | 17.61 | 839406 | 20.93540275 | CS |
| 156 | 6.96 | 42.0036210018 | 16.57 | 24.24 | 13.07 | 752216 | 18.29943987 | CS |
| 260 | 1.58 | 7.19817767654 | 21.95 | 26.2 | 13.07 | 599115 | 19.08206348 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 23.53 | 0.16 | 0.68 | 23.47 | 23.735 | 23.4 | 981357 |
| 1783636800 | 23.37 | 0.38 | 1.65 | 23.11 | 23.5 | 22.99 | 774245 |
| 1783550400 | 22.99 | -0.56 | -2.38 | 23.57 | 23.57 | 22.85 | 1044027 |
| 1783464000 | 23.55 | -0.06 | -0.25 | 23.77 | 23.92 | 23.53 | 958386 |
| 1783377600 | 23.61 | 0.07 | 0.30 | 23.5 | 23.73 | 23.4 | 603921 |
| 1783032000 | 23.54 | -0.43 | -1.79 | 24.11 | 24.24 | 23.4477 | 951638 |
| 1782945600 | 23.97 | 0.33 | 1.40 | 23.47 | 24.235 | 23.47 | 1171202 |
| 1782859200 | 23.64 | 0.16 | 0.68 | 23.45 | 23.67 | 23.3201 | 855581 |
| 1782772800 | 23.48 | -0.16 | -0.68 | 23.79 | 23.79 | 23.23 | 1120165 |
| 1782513600 | 23.64 | 0.02 | 0.08 | 23.73 | 23.77 | 23.45 | 2792825 |
| 1782427200 | 23.62 | 0.25 | 1.07 | 23.4 | 23.72 | 23.23 | 1005171 |
| 1782340800 | 23.37 | -0.01 | -0.04 | 23.5 | 23.66 | 23.265 | 1316450 |
| 1782254400 | 23.38 | 0.37 | 1.61 | 23.04 | 23.42 | 22.845 | 1069112 |
| 1782168000 | 23.01 | 0.29 | 1.28 | 22.72 | 23.12 | 22.635 | 843223 |
| 1781822400 | 22.72 | 0.11 | 0.49 | 22.76 | 22.945 | 22.61 | 2218399 |
| 1781736000 | 22.61 | -0.54 | -2.33 | 22.96 | 23.284 | 22.36 | 1587319 |
| 1781649600 | 23.15 | 0.06 | 0.26 | 23.25 | 23.43 | 22.98 | 1440737 |
| 1781563200 | 23.09 | -0.43 | -1.83 | 23.62 | 23.76 | 23.03 | 792950 |
| 1781304000 | 23.52 | 0.27 | 1.16 | 23.43 | 23.6 | 23.345 | 760480 |
| 1781217600 | 23.25 | 0.13 | 0.56 | 23.27 | 23.38 | 22.98 | 760702 |
| 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 |
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.
