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 | -1.08 | -5.47389761784 | 19.73 | 19.8 | 17.995 | 1141035 | 18.72114131 | CS |
| 4 | -1.98 | -9.59767329132 | 20.63 | 20.81 | 17.995 | 938688 | 19.78418672 | CS |
| 12 | -2.7 | -12.6463700234 | 21.35 | 21.73 | 17.995 | 835088 | 20.23609815 | CS |
| 26 | -2.6 | -12.2352941176 | 21.25 | 23.85 | 17.995 | 855005 | 21.35885961 | CS |
| 52 | 2.19 | 13.304981774 | 16.46 | 23.85 | 15.805 | 876166 | 19.80010454 | CS |
| 156 | -0.04 | -0.214018191546 | 18.69 | 23.85 | 12.91 | 940898 | 17.13400171 | CS |
| 260 | 7.43 | 66.2210338681 | 11.22 | 23.85 | 6.98 | 948322 | 16.01120563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 18.65 | 0.2 | 1.08 | 18.47 | 18.74 | 18.47 | 649853 |
| 1741992000 | 18.45 | 0.11 | 0.60 | 18.21 | 18.485 | 17.995 | 1405282 |
| 1741905600 | 18.34 | -0.51 | -2.71 | 19 | 19.02 | 18.27 | 829964 |
| 1741819200 | 18.85 | -0.24 | -1.26 | 18.9 | 19.21 | 18.72 | 1235894 |
| 1741732800 | 19.09 | -0.53 | -2.70 | 19.73 | 19.8 | 18.98 | 1584182 |
| 1741646400 | 19.62 | -0.33 | -1.65 | 19.82 | 20.03 | 19.48 | 1007631 |
| 1741390800 | 19.95 | -0.1 | -0.50 | 20.22 | 20.25 | 19.815 | 1335906 |
| 1741304400 | 20.05 | -0.33 | -1.62 | 20.14 | 20.245 | 19.885 | 851264 |
| 1741218000 | 20.38 | 0.23 | 1.14 | 20.01 | 20.42 | 20.01 | 834766 |
| 1741131600 | 20.15 | -0.42 | -2.04 | 20.56 | 20.63 | 20.15 | 765949 |
| 1741045200 | 20.57 | -0.03 | -0.15 | 20.58 | 20.7909 | 20.48 | 626314 |
| 1740786000 | 20.6 | 0.28 | 1.38 | 20.49 | 20.625 | 20.35 | 1224691 |
| 1740699600 | 20.32 | -0.24 | -1.17 | 20.51 | 20.6475 | 20.23 | 750569 |
| 1740613200 | 20.56 | -0.04 | -0.19 | 20.51 | 20.63 | 20.38 | 602009 |
| 1740526800 | 20.6 | 0.27 | 1.33 | 20.37 | 20.81 | 20.25 | 847239 |
| 1740440400 | 20.33 | 0.28 | 1.40 | 20.11 | 20.51 | 20.06 | 632588 |
| 1740181200 | 20.05 | -0.1 | -0.50 | 20.34 | 20.42 | 19.89 | 749813 |
| 1740094800 | 20.15 | -0.1 | -0.49 | 20.14 | 20.285 | 20.04 | 916139 |
| 1740008400 | 20.25 | -0.17 | -0.83 | 20.24 | 20.51 | 20.18 | 901007 |
| 1739922000 | 20.42 | -0.32 | -1.54 | 20.63 | 20.755 | 20.42 | 1030680 |
| 1739576400 | 20.74 | -0.87 | -4.03 | 21.65 | 21.73 | 20.66 | 1201783 |
| 1739490000 | 21.61 | 0.42 | 1.98 | 20.86 | 21.65 | 20.86 | 957013 |
| 1739403600 | 21.19 | 0.44 | 2.12 | 20.27 | 21.49 | 19.71 | 1192466 |
| 1739317200 | 20.75 | 0.3 | 1.47 | 20.32 | 20.77 | 20.32 | 1076280 |
| 1739230800 | 20.45 | -0.25 | -1.21 | 20.78 | 20.78 | 20.31 | 621356 |
| 1738971600 | 20.7 | 0.25 | 1.22 | 20.43 | 20.8 | 20.31 | 719254 |
| 1738885200 | 20.45 | 0.11 | 0.54 | 20.25 | 20.46 | 20.16 | 513625 |
| 1738798800 | 20.34 | 0.41 | 2.06 | 20.07 | 20.45 | 19.96 | 514125 |
| 1738712400 | 19.93 | -0.19 | -0.94 | 20 | 20.09 | 19.83 | 472174 |
| 1738626000 | 20.12 | -0.22 | -1.08 | 20.19 | 20.28 | 19.84 | 518010 |
| 1738366800 | 20.34 | -0.22 | -1.07 | 20.45 | 20.63 | 20.235 | 651038 |
| 1738280400 | 20.56 | 0.22 | 1.08 | 20.52 | 20.63 | 20.23 | 1257449 |
| 1738194000 | 20.34 | -0.27 | -1.31 | 20.52 | 20.645 | 20.21 | 661199 |
| 1738107600 | 20.61 | -0.3 | -1.43 | 20.81 | 21.07 | 20.595 | 583000 |
| 1738021200 | 20.91 | 0.65 | 3.21 | 20.33 | 20.935 | 20.33 | 524245 |
| 1737762000 | 20.26 | 0.43 | 2.17 | 19.92 | 20.305 | 19.92 | 356317 |
| 1737675600 | 19.83 | 0 | 0.00 | 19.83 | 19.83 | 19.83 | 0 |
| 1737589200 | 19.83 | -0.48 | -2.36 | 20.16 | 20.45 | 19.78 | 720942 |
| 1737502800 | 20.31 | 0.12 | 0.59 | 20.25 | 20.45 | 20.2 | 386742 |
| 1737157200 | 20.19 | -0.13 | -0.64 | 20.49 | 20.56 | 20.085 | 832931 |
| 1737070800 | 20.32 | 0.29 | 1.45 | 20.05 | 20.43 | 20.02 | 660117 |
| 1736984400 | 20.03 | 0.15 | 0.75 | 20.38 | 20.38 | 19.98 | 1125338 |
| 1736898000 | 19.88 | 0.08 | 0.40 | 19.83 | 20 | 19.645 | 1347848 |
| 1736811600 | 19.8 | 0.15 | 0.76 | 19.65 | 19.84 | 19.55 | 786006 |
| 1736552400 | 19.65 | -0.68 | -3.34 | 19.91 | 20.05 | 19.63 | 1378594 |
| 1736379600 | 20.33 | -0.01 | -0.05 | 20.24 | 20.43 | 20.2 | 859763 |
| 1736293200 | 20.34 | -0.46 | -2.21 | 20.8 | 20.95 | 20.265 | 1505835 |
| 1736206800 | 20.8 | -0.57 | -2.67 | 21.21 | 21.31 | 20.8 | 1028587 |
| 1735947600 | 21.37 | 0.14 | 0.66 | 21.32 | 21.4 | 21.25 | 823311 |
| 1735861200 | 21.23 | -0.27 | -1.26 | 21.47 | 21.505 | 21.12 | 589238 |
| 1735688400 | 21.5 | 0.2 | 0.94 | 21.47 | 21.585 | 21.31 | 651508 |
| 1735602000 | 21.3 | -0.07 | -0.33 | 21.34 | 21.41 | 21.085 | 548040 |
| 1735342800 | 21.37 | -0.23 | -1.06 | 21.43 | 21.59 | 21.27 | 502117 |
| 1735256400 | 21.6 | 0.01 | 0.05 | 21.53 | 21.63 | 21.44 | 533778 |
| 1735077840 | 21.59 | 0.11 | 0.51 | 21.35 | 21.615 | 21.31 | 307199 |
| 1734997200 | 21.48 | -0.09 | -0.42 | 21.43 | 21.59 | 21.31 | 638571 |
| 1734738000 | 21.57 | 0.29 | 1.36 | 21.28 | 21.91 | 21.28 | 2520165 |
| 1734651600 | 21.28 | -0.11 | -0.51 | 21.39 | 21.68 | 21.28 | 1062894 |
| 1734565200 | 21.39 | -0.89 | -3.99 | 22.3 | 22.52 | 21.37 | 882454 |
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
