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 | -0.11 | -0.501824817518 | 21.92 | 22.0399 | 21.465 | 12436 | 21.68754082 | CS |
| 4 | -0.21 | -0.953678474114 | 22.02 | 22.81 | 21.4524 | 9821 | 21.98975754 | CS |
| 12 | -0.43 | -1.93345323741 | 22.24 | 22.97 | 21.4524 | 11052 | 22.1364672 | CS |
| 26 | 1.26 | 6.13138686131 | 20.55 | 23.03 | 19.9342 | 13586 | 21.58903506 | CS |
| 52 | 1.94 | 9.76346250629 | 19.87 | 23.03 | 19.64 | 20919 | 21.07751566 | CS |
| 156 | 9.05 | 70.9247648903 | 12.76 | 23.03 | 12.66 | 25959 | 19.32310576 | CS |
| 260 | 7.9 | 56.7936736161 | 13.91 | 23.03 | 11.91 | 23007 | 17.42085609 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781131200 | 21.61 | 0.04 | 0.19 | 21.52 | 21.71 | 21.52 | 15092 |
| 1781044800 | 21.57 | -0.05 | -0.23 | 21.49 | 21.58 | 21.465 | 12196 |
| 1780958400 | 21.6194 | -0.2 | -0.91 | 21.77 | 22.0399 | 21.54 | 14330 |
| 1780699200 | 21.8171 | -0.09 | -0.42 | 21.91 | 22.035 | 21.77 | 10697 |
| 1780612800 | 21.91 | 0.09 | 0.41 | 21.92 | 21.94 | 21.77 | 9864 |
| 1780526400 | 21.82 | -0.05 | -0.22 | 21.95 | 22.1 | 21.8 | 6721 |
| 1780440000 | 21.869 | 0.42 | 1.94 | 21.61 | 21.9 | 21.61 | 21175 |
| 1780353600 | 21.4524 | -0.26 | -1.19 | 21.65 | 21.65 | 21.4524 | 6921 |
| 1780094400 | 21.7112 | -0.29 | -1.31 | 21.94 | 21.94 | 21.61 | 8996 |
| 1780008000 | 21.9992 | -0.15 | -0.68 | 22.13 | 22.13 | 21.94 | 4281 |
| 1779921600 | 22.15 | -0.34 | -1.52 | 22.34 | 22.34 | 22.14 | 2340 |
| 1779835200 | 22.4929 | -0.15 | -0.65 | 22.81 | 22.81 | 22.4729 | 17964 |
| 1779489600 | 22.6394 | 0.22 | 0.98 | 22.34 | 22.6394 | 22.34 | 9690 |
| 1779403200 | 22.42 | 0.14 | 0.64 | 22.21 | 22.44 | 22.21 | 12386 |
| 1779316800 | 22.2782 | 0.11 | 0.49 | 22.26 | 22.44 | 22.2 | 16778 |
| 1779230400 | 22.17 | 0.13 | 0.59 | 21.93 | 22.21 | 21.93 | 4981 |
| 1779144000 | 22.0406 | -0.02 | -0.09 | 21.88 | 22.0406 | 21.88 | 4337 |
| 1778884800 | 22.0603 | -0.25 | -1.12 | 22.17 | 22.21 | 22.0603 | 3352 |
| 1778798400 | 22.31 | 0.23 | 1.04 | 22.02 | 22.325 | 22.02 | 4504 |
| 1778712000 | 22.08 | -0.2 | -0.88 | 22 | 22.15 | 21.93 | 12552 |
| 1778625600 | 22.2761 | 0.08 | 0.38 | 22.12 | 22.2761 | 22.04 | 3882 |
| 1778539200 | 22.1913 | 0.29 | 1.31 | 21.86 | 22.24 | 21.86 | 9525 |
| 1778280000 | 21.9045 | -0.27 | -1.20 | 22.17 | 22.208 | 21.85 | 3596 |
| 1778193600 | 22.1708 | -0.2 | -0.89 | 22.33 | 22.33 | 22.08 | 5873 |
| 1778107200 | 22.37 | -0.38 | -1.67 | 22.69 | 22.69 | 22.3001 | 18509 |
| 1778020800 | 22.75 | -0.06 | -0.24 | 22.82 | 22.9599 | 22.73 | 23944 |
| 1777934400 | 22.8057 | 0.1 | 0.42 | 22.51 | 22.8749 | 22.51 | 10329 |
| 1777675200 | 22.71 | -0.15 | -0.67 | 22.73 | 22.97 | 22.71 | 11591 |
| 1777588800 | 22.8624 | 0.67 | 3.03 | 22.22 | 22.92 | 22.22 | 9700 |
| 1777502400 | 22.19 | -0.09 | -0.41 | 22.51 | 22.51 | 22.15 | 23968 |
| 1777416000 | 22.281 | 0.01 | 0.05 | 22.35 | 22.4199 | 22.14 | 6604 |
| 1777329600 | 22.2696 | 0.05 | 0.22 | 22.39 | 22.4 | 22.2696 | 18325 |
| 1777070400 | 22.22 | 0.13 | 0.58 | 21.76 | 22.25 | 21.76 | 11225 |
| 1776984000 | 22.0922 | 0.44 | 2.02 | 21.76 | 22.104 | 21.76 | 16951 |
| 1776897600 | 21.655 | 0.09 | 0.39 | 21.65 | 21.82 | 21.57 | 5364 |
| 1776811200 | 21.57 | -0.27 | -1.26 | 21.79 | 21.97 | 21.54 | 5545 |
| 1776724800 | 21.8445 | -0.27 | -1.20 | 21.99 | 22.18 | 21.73 | 6708 |
| 1776465600 | 22.11 | -0.07 | -0.31 | 21.9 | 22.18 | 21.9 | 15296 |
| 1776379200 | 22.1788 | 0.13 | 0.61 | 22.28 | 22.28 | 22.08 | 3466 |
| 1776292800 | 22.0451 | -0.13 | -0.58 | 22.25 | 22.25 | 22.0285 | 14195 |
| 1776206400 | 22.1731 | 0.09 | 0.41 | 22.04 | 22.1731 | 22.04 | 4465 |
| 1776120000 | 22.0828 | -0.24 | -1.06 | 22.21 | 22.38 | 22.02 | 10817 |
| 1775860800 | 22.32 | -0.08 | -0.36 | 22.31 | 22.53 | 22.25 | 11626 |
| 1775774400 | 22.4 | 0.26 | 1.17 | 22.49 | 22.68 | 22.335 | 12054 |
| 1775688000 | 22.14 | 0.04 | 0.18 | 22.13 | 22.29 | 21.89 | 9241 |
| 1775601600 | 22.1 | 0.09 | 0.41 | 21.91 | 22.15 | 21.91 | 3835 |
| 1775515200 | 22.01 | -0.06 | -0.27 | 22.07 | 22.095 | 21.93 | 5550 |
| 1775169600 | 22.07 | 0.14 | 0.64 | 21.75 | 22.11 | 21.75 | 4044 |
| 1775083200 | 21.93 | 0.05 | 0.23 | 22.03 | 22.16 | 21.83 | 40861 |
| 1774996800 | 21.88 | -0.03 | -0.14 | 21.91 | 22.03 | 21.77 | 13762 |
| 1774910400 | 21.91 | -0.27 | -1.22 | 22.22 | 22.33 | 21.8901 | 12619 |
| 1774651200 | 22.18 | 0.22 | 1.00 | 22.08 | 22.43 | 22.045 | 24233 |
| 1774564800 | 21.96 | -0.27 | -1.22 | 21.84 | 22.05 | 21.84 | 10029 |
| 1774478400 | 22.232 | 0.03 | 0.14 | 22.3 | 22.38 | 22.215 | 4558 |
| 1774392000 | 22.2 | 0.21 | 0.94 | 22.12 | 22.44 | 22.08 | 12026 |
| 1774305600 | 21.9936 | 0.29 | 1.35 | 21.74 | 22.1053 | 21.74 | 12853 |
| 1774046400 | 21.7006 | -0.87 | -3.85 | 22.48 | 22.48 | 21.625 | 6822 |
| 1773960000 | 22.57 | 0.16 | 0.71 | 22.24 | 22.58 | 22.24 | 17859 |
| 1773873600 | 22.41 | -0.11 | -0.49 | 22.45 | 22.5567 | 22.39 | 38036 |
| 1773787200 | 22.52 | 0.04 | 0.19 | 22.5 | 22.66 | 22.5 | 10832 |
| 1773700800 | 22.4778 | 0.15 | 0.65 | 22.46 | 22.52 | 22.38 | 15035 |
| 1773441600 | 22.3317 | 0.18 | 0.82 | 22.5 | 22.5 | 22.28 | 7819 |
| 1773355200 | 22.15 | -0.02 | -0.09 | 22 | 22.4 | 22 | 27262 |
| 1773268800 | 22.17 | -0.13 | -0.58 | 22.25 | 22.25 | 22.05 | 14872 |
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.
