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 | -0.25 | -1.12410071942 | 22.24 | 22.342 | 21.99 | 25489 | 22.24518135 | CS |
| 4 | -0.6 | -2.65604249668 | 22.59 | 22.67 | 21.8367 | 35381 | 22.21342218 | CS |
| 12 | -1.01 | -4.39130434783 | 23 | 23.63 | 21.8367 | 42488 | 22.66144009 | CS |
| 26 | -1.94 | -8.10697868784 | 23.93 | 24.4425 | 21.8367 | 36241 | 23.24684742 | CS |
| 52 | -1.46 | -6.22601279318 | 23.45 | 25.19 | 21.8367 | 35056 | 23.79956713 | CS |
| 156 | -2.56 | -10.4276985743 | 24.55 | 25.42 | 21.8367 | 35328 | 24.01025765 | CS |
| 260 | -5.83 | -20.9561466571 | 27.82 | 28.15 | 21.8367 | 34515 | 24.54022715 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 22.23 | -0.02 | -0.09 | 22.25 | 22.342 | 22.16 | 14236 |
| 1781736000 | 22.25 | 0 | 0.00 | 22.22 | 22.28 | 22.22 | 42758 |
| 1781649600 | 22.25 | 0.01 | 0.04 | 22.33 | 22.33 | 22.185 | 24305 |
| 1781563200 | 22.24 | 0.11 | 0.50 | 22.24 | 22.3 | 22.12 | 20657 |
| 1781304000 | 22.13 | -0.04 | -0.18 | 22.15 | 22.225 | 22.06 | 25610 |
| 1781217600 | 22.17 | 0.13 | 0.59 | 22.05 | 22.23 | 21.99 | 15245 |
| 1781131200 | 22.04 | 0.04 | 0.18 | 21.96 | 22.14 | 21.9 | 47780 |
| 1781044800 | 22 | 0.08 | 0.36 | 21.89 | 22 | 21.8367 | 46619 |
| 1780958400 | 21.92 | -0.04 | -0.18 | 21.96 | 21.96 | 21.8418 | 46460 |
| 1780699200 | 21.96 | -0.19 | -0.86 | 22.08 | 22.1 | 21.8701 | 50745 |
| 1780612800 | 22.15 | 0.01 | 0.05 | 22.18 | 22.2443 | 22.15 | 33621 |
| 1780526400 | 22.14 | -0.2 | -0.90 | 22.3 | 22.3 | 22.09 | 53475 |
| 1780440000 | 22.34 | -0.07 | -0.31 | 22.4 | 22.49 | 22.29 | 57063 |
| 1780353600 | 22.41 | -0.08 | -0.36 | 22.48 | 22.48 | 22.3 | 31044 |
| 1780094400 | 22.49 | -0.09 | -0.40 | 22.51 | 22.61 | 22.46 | 53757 |
| 1780008000 | 22.58 | 0.08 | 0.36 | 22.48 | 22.67 | 22.42 | 26637 |
| 1779921600 | 22.5 | 0.03 | 0.14 | 22.54 | 22.54 | 22.47 | 14631 |
| 1779835200 | 22.4679 | -0.05 | -0.23 | 22.59 | 22.59 | 22.42 | 32207 |
| 1779489600 | 22.52 | 0 | 0.00 | 22.45 | 22.61 | 22.3957 | 488581 |
| 1779403200 | 22.52 | -0.04 | -0.18 | 22.45 | 22.6199 | 22.31 | 29947 |
| 1779316800 | 22.56 | 0.05 | 0.22 | 22.51 | 22.56 | 22.39 | 39576 |
| 1779230400 | 22.51 | -0.15 | -0.66 | 22.52 | 22.5637 | 22.45 | 25592 |
| 1779144000 | 22.66 | -0.11 | -0.48 | 22.77 | 22.89 | 22.585 | 33233 |
| 1778884800 | 22.77 | -0.17 | -0.74 | 22.9 | 22.9 | 22.77 | 24913 |
| 1778798400 | 22.94 | 0.08 | 0.35 | 22.96 | 22.96 | 22.8725 | 17333 |
| 1778712000 | 22.86 | -0.06 | -0.26 | 22.88 | 22.99 | 22.8069 | 25847 |
| 1778625600 | 22.92 | -0.05 | -0.22 | 22.91 | 23.015 | 22.7812 | 38416 |
| 1778539200 | 22.97 | 0 | 0.00 | 23.02 | 23.04 | 22.85 | 44803 |
| 1778280000 | 22.97 | 0.08 | 0.35 | 22.96 | 23 | 22.8701 | 23958 |
| 1778193600 | 22.89 | -0.06 | -0.26 | 22.98 | 23.0185 | 22.8636 | 18999 |
| 1778107200 | 22.95 | 0.06 | 0.28 | 22.91 | 23.03 | 22.91 | 27585 |
| 1778020800 | 22.8853 | 0.01 | 0.02 | 22.8 | 22.95 | 22.7606 | 23386 |
| 1777934400 | 22.88 | -0.08 | -0.35 | 22.96 | 22.96 | 22.7501 | 28681 |
| 1777675200 | 22.96 | -0.36 | -1.54 | 23.03 | 23.14 | 22.92 | 17342 |
| 1777588800 | 23.32 | 0.25 | 1.08 | 23.17 | 23.32 | 23.02 | 44215 |
| 1777502400 | 23.07 | -0.12 | -0.52 | 23.14 | 23.1991 | 23.01 | 19672 |
| 1777416000 | 23.19 | -0.13 | -0.56 | 23.31 | 23.31 | 23.1601 | 30367 |
| 1777329600 | 23.32 | 0.09 | 0.39 | 23.27 | 23.34 | 23.14 | 25161 |
| 1777070400 | 23.23 | -0.13 | -0.56 | 23.42 | 23.42 | 23.1 | 40058 |
| 1776984000 | 23.36 | 0.08 | 0.34 | 23.26 | 23.38 | 23.2 | 22364 |
| 1776897600 | 23.28 | 0.06 | 0.26 | 23.2 | 23.32 | 23.16 | 17156 |
| 1776811200 | 23.22 | -0.12 | -0.51 | 23.34 | 23.34 | 23.16 | 20012 |
| 1776724800 | 23.34 | -0.01 | -0.04 | 23.3 | 23.4626 | 23.24 | 20703 |
| 1776465600 | 23.3501 | 0.01 | 0.04 | 23.53 | 23.6299 | 23.35 | 31535 |
| 1776379200 | 23.34 | -0.18 | -0.77 | 23.62 | 23.62 | 23.34 | 47817 |
| 1776292800 | 23.52 | 0.03 | 0.13 | 23.56 | 23.63 | 23.4001 | 33137 |
| 1776206400 | 23.49 | 0.19 | 0.82 | 23.26 | 23.56 | 23.25 | 27717 |
| 1776120000 | 23.3 | 0.06 | 0.26 | 23.11 | 23.3399 | 23.11 | 29240 |
| 1775860800 | 23.24 | 0.2 | 0.87 | 23.08 | 23.28 | 23 | 43596 |
| 1775774400 | 23.04 | 0.11 | 0.48 | 22.84 | 23.08 | 22.78 | 40385 |
| 1775688000 | 22.93 | 0.27 | 1.19 | 22.94 | 23 | 22.82 | 21381 |
| 1775601600 | 22.66 | 0 | 0.00 | 22.66 | 22.77 | 22.5701 | 29920 |
| 1775515200 | 22.66 | -0.08 | -0.35 | 22.74 | 22.79 | 22.658 | 16088 |
| 1775169600 | 22.74 | 0.12 | 0.53 | 22.54 | 22.74 | 22.54 | 39472 |
| 1775083200 | 22.62 | 0.1 | 0.44 | 22.59 | 22.8478 | 22.59 | 64415 |
| 1774996800 | 22.52 | -0.27 | -1.18 | 22.79 | 22.92 | 22.47 | 179180 |
| 1774910400 | 22.79 | -0.21 | -0.91 | 23 | 23 | 22.7 | 33157 |
| 1774651200 | 23 | -0.09 | -0.39 | 23.07 | 23.07 | 22.84 | 33465 |
| 1774564800 | 23.09 | -0.15 | -0.65 | 23.13 | 23.3999 | 23.02 | 30541 |
| 1774478400 | 23.24 | 0.06 | 0.26 | 23.19 | 23.24 | 23.18 | 19698 |
| 1774392000 | 23.1801 | -0.15 | -0.64 | 23.25 | 23.3 | 23.13 | 21736 |
| 1774305600 | 23.33 | 0.03 | 0.13 | 23.22 | 23.4 | 23.15 | 37032 |
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.
