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 | -0.27 | -1.17442366246 | 22.99 | 23.205 | 21.56 | 72265 | 22.61537767 | CS |
| 4 | -0.36 | -1.55979202773 | 23.08 | 25 | 21.56 | 65512 | 23.35003024 | CS |
| 12 | 4.97 | 28 | 17.75 | 25 | 17.638 | 56159 | 21.62820498 | CS |
| 26 | 8.14 | 55.8299039781 | 14.58 | 25 | 14.23 | 72134 | 18.88106652 | CS |
| 52 | 12.39 | 119.941916747 | 10.33 | 25 | 9.66 | 71813 | 16.79490773 | CS |
| 156 | 12.9 | 131.364562118 | 9.82 | 25 | 8.9352 | 69034 | 16.19487106 | CS |
| 260 | 12.9 | 131.364562118 | 9.82 | 25 | 8.9352 | 69034 | 16.19487106 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 22.72 | 0.21 | 0.93 | 22.5 | 23.14 | 22.2773 | 32827 |
| 1735077840 | 22.51 | 0.39 | 1.76 | 22.18 | 22.54 | 21.56 | 38757 |
| 1734997200 | 22.12 | -0.9 | -3.91 | 23.01 | 23.205 | 22.01 | 57499 |
| 1734738000 | 23.02 | 0.72 | 3.23 | 21.89 | 23.15 | 21.89 | 129686 |
| 1734651600 | 22.3 | -0.22 | -0.98 | 22.99 | 23 | 21.715 | 63118 |
| 1734565200 | 22.52 | -2.03 | -8.27 | 24.36 | 24.605 | 22.13 | 89930 |
| 1734478800 | 24.55 | -0.2 | -0.81 | 24.7618 | 24.97 | 24.2 | 63835 |
| 1734392400 | 24.75 | 0.86 | 3.60 | 24.03 | 25 | 24 | 71097 |
| 1734133200 | 23.89 | 0.08 | 0.34 | 23.81 | 24.1046 | 23.43 | 156710 |
| 1734046800 | 23.81 | -0.25 | -1.04 | 23.81 | 24.2467 | 23.36 | 42016 |
| 1733960400 | 24.06 | 0.09 | 0.38 | 24.305 | 24.61 | 23.95 | 83824 |
| 1733874000 | 23.97 | 1.23 | 5.41 | 22.65 | 24.68 | 22.52 | 90477 |
| 1733787600 | 22.74 | -0.37 | -1.60 | 23.35 | 23.68 | 22.5651 | 48111 |
| 1733528400 | 23.11 | 0.47 | 2.08 | 23 | 23.2499 | 22.55 | 42961 |
| 1733442000 | 22.64 | -0.35 | -1.52 | 23.05 | 23.25 | 22.64 | 31864 |
| 1733355600 | 22.99 | 0.06 | 0.26 | 23.25 | 23.46 | 22.6535 | 29909 |
| 1733269200 | 22.93 | -0.37 | -1.59 | 23.3 | 23.4187 | 22.81 | 43368 |
| 1733182800 | 23.3 | 0.32 | 1.39 | 23 | 23.46 | 22.775 | 56657 |
| 1732917840 | 22.98 | 0.13 | 0.57 | 23.08 | 23.15 | 22.7146 | 39393 |
| 1732750800 | 22.85 | -0.35 | -1.51 | 23.17 | 23.2029 | 22.5621 | 55247 |
| 1732664400 | 23.2 | 0.6 | 2.65 | 22.51 | 23.48 | 22.49 | 58673 |
| 1732578000 | 22.6 | -0.36 | -1.57 | 23.19 | 23.27 | 22.25 | 55630 |
| 1732318800 | 22.96 | 0.29 | 1.28 | 22.95 | 23.2579 | 22.7 | 49673 |
| 1732232400 | 22.67 | -1.09 | -4.59 | 23.99 | 24 | 22.63 | 78424 |
| 1732146000 | 23.76 | 0.76 | 3.30 | 23 | 23.89 | 22.4 | 70268 |
| 1732059600 | 23 | 0.98 | 4.45 | 22.02 | 23 | 21.83 | 66671 |
| 1731973200 | 22.02 | 0.41 | 1.90 | 21.71 | 22.35 | 21.21 | 105213 |
| 1731714000 | 21.61 | 0.75 | 3.60 | 21.91 | 22.07 | 19.56 | 86964 |
| 1731627600 | 20.86 | -0.58 | -2.71 | 21.6999 | 21.6999 | 20.7 | 80704 |
| 1731541200 | 21.44 | 0.07 | 0.33 | 21.56 | 22.4 | 21.44 | 85896 |
| 1731454800 | 21.37 | 0.28 | 1.33 | 21.5 | 21.6999 | 20.93 | 63111 |
| 1731368400 | 21.09 | -0.04 | -0.19 | 21.02 | 21.34 | 20.76 | 50440 |
| 1731109200 | 21.13 | 0.52 | 2.52 | 20.7 | 21.14 | 20.57 | 46687 |
| 1731022800 | 20.61 | -0.02 | -0.10 | 20.85 | 21 | 20.4 | 38569 |
| 1730936400 | 20.63 | 1.13 | 5.79 | 20.12 | 20.78 | 19.73 | 118427 |
| 1730850000 | 19.5 | 0.53 | 2.79 | 18.79 | 19.569 | 18.79 | 50780 |
| 1730763600 | 18.97 | -0.02 | -0.11 | 19.14 | 19.61 | 18.72 | 37481 |
| 1730500800 | 18.99 | -0.26 | -1.35 | 19.31 | 19.32 | 18.5501 | 44727 |
| 1730414400 | 19.25 | -0.4 | -2.04 | 19.76 | 19.89 | 19.25 | 30895 |
| 1730328000 | 19.65 | 0.47 | 2.45 | 19.34 | 19.9 | 19.31 | 34275 |
| 1730241600 | 19.18 | 0.03 | 0.16 | 19.01 | 19.29 | 18.825 | 47280 |
| 1730155200 | 19.15 | -0.1 | -0.52 | 19.39 | 19.58 | 19.14 | 30265 |
| 1729896000 | 19.25 | -0.13 | -0.67 | 19.39 | 19.635 | 19.25 | 31389 |
| 1729809600 | 19.38 | 0.23 | 1.20 | 19.18 | 19.39 | 19.09 | 33647 |
| 1729723200 | 19.15 | -0.25 | -1.29 | 19.33 | 19.35 | 18.88 | 25369 |
| 1729636800 | 19.4 | -0.16 | -0.82 | 19.47 | 19.7251 | 19.17 | 27914 |
| 1729550400 | 19.56 | -0.23 | -1.16 | 19.77 | 19.84 | 19.46 | 21660 |
| 1729291200 | 19.79 | 0.02 | 0.10 | 19.81 | 19.86 | 19.4701 | 28837 |
| 1729204800 | 19.77 | -0.39 | -1.93 | 20.41 | 20.41 | 19.6179 | 38466 |
| 1729118400 | 20.16 | 0.12 | 0.60 | 20.05 | 20.58 | 19.96 | 75938 |
| 1729032000 | 20.04 | 0.81 | 4.21 | 19.25 | 20.13 | 19.2251 | 50985 |
| 1728945600 | 19.23 | -0.03 | -0.16 | 19.35 | 19.49 | 19.01 | 32410 |
| 1728686400 | 19.26 | 0.41 | 2.18 | 18.71 | 19.38 | 18.67 | 36797 |
| 1728600000 | 18.85 | 0.07 | 0.37 | 18.5 | 18.89 | 18.43 | 50678 |
| 1728513600 | 18.78 | 0.15 | 0.81 | 18.8 | 19.0175 | 18.71 | 33951 |
| 1728427200 | 18.63 | 0.16 | 0.87 | 18.57 | 18.82 | 18.43 | 21684 |
| 1728340800 | 18.47 | 0.4 | 2.21 | 18.12 | 18.72 | 17.92 | 100174 |
| 1728081600 | 18.07 | 0.02 | 0.11 | 18.26 | 18.415 | 18 | 39357 |
| 1727995200 | 18.05 | 0.28 | 1.58 | 17.75 | 18.25 | 17.638 | 42465 |
| 1727908800 | 17.77 | -0.06 | -0.34 | 17.91 | 18.2 | 17.7 | 38429 |
| 1727822400 | 17.83 | -0.64 | -3.47 | 19 | 19.02 | 17.56 | 134468 |
| 1727735520 | 18.47 | 0.76 | 4.29 | 18.01 | 18.81 | 17.26 | 164298 |
| 1727476800 | 17.71 | -2.16 | -10.87 | 20.13 | 20.2413 | 17.51 | 243646 |
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
