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 | -0.98 | -4.52029520295 | 21.68 | 21.75 | 19.89 | 127569131 | 20.58354395 | CS |
| 4 | -1.84 | -8.16326530612 | 22.54 | 23.61 | 19.89 | 74975351 | 21.8297817 | CS |
| 12 | -4.5 | -17.8571428571 | 25.2 | 26.755 | 19.89 | 50640765 | 23.51762191 | CS |
| 26 | -3.72 | -15.2334152334 | 24.42 | 29.435 | 19.89 | 47221592 | 25.16627488 | CS |
| 52 | -7.72 | -27.1639690359 | 28.42 | 29.79 | 19.89 | 43770838 | 25.74271682 | CS |
| 156 | 5.14 | 33.0334190231 | 15.56 | 29.79 | 13.43 | 39627164 | 22.07453612 | CS |
| 260 | -8.36 | -28.7680660702 | 29.06 | 29.79 | 13.43 | 40870465 | 21.69527826 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 20.58 | 0 | 0.00 | 20.75 | 20.91 | 20.25 | 113507221 |
| 1783032000 | 20.58 | 0.1 | 0.49 | 20.7 | 20.99 | 19.89 | 129314670 |
| 1782945600 | 20.48 | -0.22 | -1.06 | 20.65 | 21.03 | 20.29 | 137664360 |
| 1782859200 | 20.7 | -1.12 | -5.13 | 21.68 | 21.75 | 20.57 | 129790271 |
| 1782772800 | 21.82 | -0.9 | -3.96 | 22.38 | 22.43 | 21.28 | 84974121 |
| 1782513600 | 22.72 | 0.3 | 1.34 | 22.54 | 22.72 | 22.32 | 85134412 |
| 1782427200 | 22.42 | 0.05 | 0.22 | 22.25 | 22.63 | 22.2301 | 43198304 |
| 1782340800 | 22.37 | -0.44 | -1.93 | 22.87 | 22.94 | 22.31 | 57281163 |
| 1782254400 | 22.81 | 0.71 | 3.21 | 22.31 | 22.98 | 22.19 | 73539645 |
| 1782168000 | 22.1 | 0.09 | 0.41 | 22.12 | 22.47 | 22.01 | 68515697 |
| 1781822400 | 22.01 | -0.43 | -1.92 | 22.46 | 22.52 | 21.99 | 94201441 |
| 1781736000 | 22.44 | -0.72 | -3.11 | 22.84 | 22.88 | 22.25 | 56465902 |
| 1781649600 | 23.16 | -0.13 | -0.56 | 23.316 | 23.4151 | 22.84 | 47601439 |
| 1781563200 | 23.29 | -0.29 | -1.23 | 23.35 | 23.51 | 23.17 | 48287695 |
| 1781304000 | 23.58 | 0.58 | 2.52 | 23.1 | 23.61 | 23.0716 | 38871525 |
| 1781217600 | 23 | -0.21 | -0.90 | 23.12 | 23.37 | 22.99 | 38054695 |
| 1781131200 | 23.21 | 0.5 | 2.20 | 22.815 | 23.2551 | 22.75 | 50601956 |
| 1781044800 | 22.71 | 0.21 | 0.93 | 22.54 | 22.96 | 22.315 | 52551792 |
| 1780958400 | 22.5 | -0.25 | -1.10 | 22.66 | 22.83 | 22.41 | 41968322 |
| 1780699200 | 22.75 | -0.02 | -0.09 | 22.9 | 23.04 | 22.59 | 62969046 |
| 1780612800 | 22.77 | -0.78 | -3.31 | 23.88 | 24.01 | 22.33 | 82497864 |
| 1780526400 | 23.55 | -1.09 | -4.42 | 24.185 | 24.195 | 23.45 | 51848278 |
| 1780440000 | 24.64 | 0.09 | 0.37 | 24.61 | 24.71 | 24.25 | 43174696 |
| 1780353600 | 24.55 | -0.25 | -1.01 | 24.69 | 24.9 | 24.49 | 29665111 |
| 1780094400 | 24.8 | -0.08 | -0.32 | 24.86 | 24.87 | 24.56 | 88028992 |
| 1780008000 | 24.88 | -0.01 | -0.04 | 24.975 | 25.14 | 24.73 | 25341283 |
| 1779921600 | 24.89 | -0.13 | -0.52 | 24.93 | 25.3486 | 24.88 | 35902176 |
| 1779835200 | 25.02 | -0.24 | -0.95 | 25.14 | 25.34 | 24.86 | 32455307 |
| 1779489600 | 25.26 | -0.08 | -0.32 | 25.36 | 25.4299 | 25.19 | 25275426 |
| 1779403200 | 25.34 | 0.41 | 1.64 | 24.82 | 25.385 | 24.81 | 35783688 |
| 1779316800 | 24.93 | -0.05 | -0.20 | 24.97 | 25.28 | 24.785 | 40355710 |
| 1779230400 | 24.98 | 0.55 | 2.25 | 24.56 | 24.99 | 24.42 | 39363760 |
| 1779144000 | 24.43 | 0.4 | 1.66 | 24.06 | 24.58 | 23.85 | 38973284 |
| 1778884800 | 24.03 | -0.62 | -2.52 | 24.86 | 24.93 | 24.03 | 44192660 |
| 1778798400 | 24.65 | -0.09 | -0.36 | 24.84 | 24.98 | 24.645 | 32656106 |
| 1778712000 | 24.74 | -0.49 | -1.94 | 25.23 | 25.55 | 24.72 | 34565814 |
| 1778625600 | 25.23 | 0.36 | 1.45 | 25.01 | 25.44 | 24.86 | 33452122 |
| 1778539200 | 24.87 | -0.29 | -1.15 | 25.23 | 25.34 | 24.66 | 37437077 |
| 1778280000 | 25.16 | -0.1 | -0.40 | 25.205 | 25.395 | 25.115 | 36001523 |
| 1778193600 | 25.26 | -0.31 | -1.21 | 25.39 | 25.49 | 25.12 | 42982994 |
| 1778107200 | 25.57 | -0.33 | -1.27 | 25.79 | 26.01 | 25.48 | 34335544 |
| 1778020800 | 25.9 | -0.2 | -0.77 | 26.09 | 26.13 | 25.85 | 24446934 |
| 1777934400 | 26.1 | -0.02 | -0.08 | 26.09 | 26.135 | 25.82 | 23436847 |
| 1777675200 | 26.12 | -0.01 | -0.04 | 26.43 | 26.455 | 26.07 | 30991854 |
| 1777588800 | 26.13 | 0.38 | 1.48 | 25.87 | 26.47 | 25.78 | 44639088 |
| 1777502400 | 25.75 | -0.31 | -1.19 | 25.97 | 26.16 | 25.64 | 22782929 |
| 1777416000 | 26.06 | 0.54 | 2.12 | 25.94 | 26.31 | 25.83 | 30350031 |
| 1777329600 | 25.52 | -0.68 | -2.60 | 26.33 | 26.44 | 25.455 | 32596073 |
| 1777070400 | 26.2 | -0.41 | -1.54 | 26.53 | 26.58 | 26.03 | 30598885 |
| 1776984000 | 26.61 | 0.63 | 2.42 | 26.12 | 26.755 | 26.01 | 47301863 |
| 1776897600 | 25.98 | 0.1 | 0.39 | 25.14 | 26.05 | 24.96 | 59707773 |
| 1776811200 | 25.88 | -0.3 | -1.15 | 26.2 | 26.44 | 25.88 | 44477099 |
| 1776724800 | 26.18 | -0.33 | -1.24 | 26.53 | 26.675 | 26.17 | 30498917 |
| 1776465600 | 26.51 | 0.11 | 0.42 | 26.145 | 26.61 | 26.04 | 35022679 |
| 1776379200 | 26.4 | 0.94 | 3.69 | 25.515 | 26.425 | 25.46 | 34889595 |
| 1776292800 | 25.46 | -0.16 | -0.62 | 25.675 | 25.775 | 25.42 | 33831654 |
| 1776206400 | 25.62 | 0.01 | 0.04 | 25.2 | 25.705 | 24.94 | 42168314 |
| 1776120000 | 25.61 | -0.85 | -3.21 | 26.37 | 26.39 | 25.4 | 46738952 |
| 1775860800 | 26.46 | -0.38 | -1.42 | 26.54 | 26.7 | 26.285 | 31987959 |
| 1775774400 | 26.84 | -0.51 | -1.86 | 27.265 | 27.41 | 26.76 | 41412549 |
| 1775688000 | 27.35 | -0.69 | -2.46 | 27.21 | 27.5 | 27.055 | 45292945 |
| 1775601600 | 28.04 | -0.28 | -0.99 | 28.3 | 28.485 | 27.92 | 27222523 |
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.
