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 | 0.96 | 4.24403183024 | 22.62 | 23.6103 | 22.43 | 55357 | 22.96241438 | CS |
| 4 | 1.06 | 4.70692717584 | 22.52 | 23.6103 | 22.24 | 43844 | 22.72390026 | CS |
| 12 | 0.87 | 3.83091149273 | 22.71 | 23.6103 | 21.19 | 27324 | 22.57168783 | CS |
| 26 | 1.19 | 5.31487271103 | 22.39 | 23.6103 | 21.19 | 27749 | 22.70865904 | CS |
| 52 | 1.2 | 5.36193029491 | 22.38 | 23.6792 | 21.19 | 44862 | 22.36128424 | CS |
| 156 | -0.28 | -1.17351215423 | 23.86 | 29.4 | 18.58 | 45381 | 23.52821245 | CS |
| 260 | 0.63 | 2.74509803922 | 22.95 | 29.4 | 10.31 | 56973 | 22.86950877 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 23.55 | 0.15 | 0.64 | 23.38 | 23.65 | 23.21 | 28958 |
| 1732578000 | 23.4 | 0.03 | 0.13 | 23.44 | 23.6103 | 23.26 | 44147 |
| 1732318800 | 23.37 | 0.3 | 1.30 | 23.1104 | 23.4 | 22.95 | 38318 |
| 1732232400 | 23.07 | 0.36 | 1.59 | 22.66 | 23.1 | 22.66 | 49842 |
| 1732146000 | 22.71 | 0.11 | 0.49 | 22.5567 | 22.9 | 22.5533 | 109654 |
| 1732059600 | 22.6 | 0.03 | 0.13 | 22.62 | 22.62 | 22.43 | 34822 |
| 1731973200 | 22.57 | 0.02 | 0.09 | 22.59 | 22.644 | 22.51 | 34971 |
| 1731714000 | 22.55 | 0.08 | 0.36 | 22.54 | 22.55 | 22.42 | 17543 |
| 1731627600 | 22.47 | -0.14 | -0.62 | 22.5551 | 22.635 | 22.3 | 41182 |
| 1731541200 | 22.61 | 0.01 | 0.04 | 22.6917 | 22.7772 | 22.5 | 34884 |
| 1731454800 | 22.6 | -0.39 | -1.70 | 22.53 | 22.79 | 22.2853 | 54034 |
| 1731368400 | 22.99 | 0.36 | 1.59 | 22.85 | 23.07 | 22.7 | 129924 |
| 1731109200 | 22.63 | 0.12 | 0.53 | 22.55 | 22.7269 | 22.5 | 75264 |
| 1731022800 | 22.51 | 0.19 | 0.85 | 22.4 | 22.6486 | 22.4 | 28611 |
| 1730936400 | 22.32 | -0.13 | -0.58 | 22.8 | 22.8 | 22.29 | 51133 |
| 1730850000 | 22.45 | -0.01 | -0.04 | 22.7 | 22.8277 | 22.4001 | 32351 |
| 1730763600 | 22.46 | 0.11 | 0.49 | 22.37 | 22.5399 | 22.24 | 23763 |
| 1730500800 | 22.35 | -0.15 | -0.67 | 22.6 | 22.6 | 22.27 | 36199 |
| 1730414400 | 22.5 | -0.07 | -0.31 | 22.6202 | 22.65 | 22.4429 | 11445 |
| 1730328000 | 22.57 | 0.12 | 0.53 | 22.44 | 22.7 | 22.4252 | 16011 |
| 1730241600 | 22.45 | 0.04 | 0.18 | 22.52 | 22.55 | 22.4 | 12775 |
| 1730155200 | 22.41 | -0.05 | -0.22 | 22.46 | 22.64 | 22.4 | 22162 |
| 1729896000 | 22.46 | -0.02 | -0.09 | 22.61 | 22.6799 | 22.44 | 14248 |
| 1729809600 | 22.48 | -0.13 | -0.57 | 22.77 | 22.77 | 22.44 | 9891 |
| 1729723200 | 22.61 | 0.12 | 0.53 | 22.49 | 22.69 | 22.458 | 19368 |
| 1729636800 | 22.49 | 0.01 | 0.04 | 22.45 | 22.5 | 22.4 | 26802 |
| 1729550400 | 22.48 | -0.07 | -0.31 | 22.61 | 22.69 | 22.45 | 39013 |
| 1729291200 | 22.55 | 0 | 0.00 | 22.45 | 22.65 | 22.45 | 33803 |
| 1729204800 | 22.55 | 0.08 | 0.36 | 22.63 | 22.63 | 22.4401 | 20622 |
| 1729118400 | 22.47 | 0.01 | 0.04 | 22.5 | 22.65 | 22.43 | 24247 |
| 1729032000 | 22.46 | 0.01 | 0.04 | 22.45 | 22.6 | 22.3748 | 16660 |
| 1728945600 | 22.45 | -0.14 | -0.62 | 22.4 | 22.5391 | 22.35 | 18692 |
| 1728686400 | 22.59 | 0.18 | 0.80 | 22.48 | 22.65 | 22.425 | 37297 |
| 1728600000 | 22.41 | -0.08 | -0.36 | 22.375 | 22.4702 | 22.2903 | 21038 |
| 1728513600 | 22.49 | 0.2 | 0.90 | 22.24 | 22.5 | 22.24 | 28256 |
| 1728427200 | 22.29 | -0.01 | -0.04 | 22.27 | 22.32 | 22.248 | 11051 |
| 1728340800 | 22.3 | 0.01 | 0.04 | 22.25 | 22.38 | 22.25 | 14628 |
| 1728081600 | 22.29 | 0 | 0.00 | 22.2999 | 22.3444 | 22.2454 | 9871 |
| 1727995200 | 22.29 | -0.18 | -0.80 | 22.42 | 22.4699 | 22.29 | 6443 |
| 1727908800 | 22.47 | 0.07 | 0.31 | 22.3438 | 22.5 | 22.3 | 8962 |
| 1727822400 | 22.4 | -0.01 | -0.04 | 22.28 | 22.47 | 22.28 | 15132 |
| 1727735520 | 22.41 | 0.06 | 0.27 | 22.2 | 22.55 | 22.2 | 14913 |
| 1727476800 | 22.35 | -0.02 | -0.09 | 22.34 | 22.5 | 22.26 | 15314 |
| 1727390400 | 22.37 | 0.18 | 0.81 | 22.22 | 22.438 | 22.1701 | 18486 |
| 1727304000 | 22.19 | 0.05 | 0.23 | 22.06 | 22.3187 | 22.06 | 23826 |
| 1727217600 | 22.14 | -0.13 | -0.58 | 22.22 | 22.454 | 22.06 | 24307 |
| 1727131200 | 22.27 | -0.04 | -0.18 | 22.31 | 22.4 | 22.22 | 11906 |
| 1726872000 | 22.31 | -0.15 | -0.67 | 22.5 | 22.56 | 22.28 | 12948 |
| 1726785600 | 22.46 | 0.11 | 0.49 | 22.55 | 22.5601 | 22.396 | 17254 |
| 1726699200 | 22.35 | 0.19 | 0.86 | 22.24 | 22.41 | 22.22 | 16693 |
| 1726612800 | 22.16 | -0.25 | -1.12 | 22.39 | 22.4523 | 22.07 | 16970 |
| 1726526400 | 22.41 | 0 | 0.00 | 22.41 | 22.57 | 22.38 | 14664 |
| 1726267200 | 22.41 | 0.16 | 0.72 | 22.29 | 22.47 | 22.29 | 10066 |
| 1726180800 | 22.25 | 0.1 | 0.45 | 22.245 | 22.29 | 22.16 | 7499 |
| 1726094400 | 22.15 | 0.07 | 0.32 | 22.1 | 22.24 | 21.26 | 9852 |
| 1726008000 | 22.08 | -0.13 | -0.59 | 22.218965 | 22.29 | 21.19 | 27422 |
| 1725921600 | 22.21 | -0.05 | -0.22 | 22.13 | 22.325 | 22.1 | 26827 |
| 1725662400 | 22.26 | -0.13 | -0.58 | 22.35 | 22.4148 | 22.21 | 31802 |
| 1725576000 | 22.39 | -0.11 | -0.49 | 22.46 | 22.505 | 22.27 | 24982 |
| 1725489600 | 22.5 | -0.23 | -1.01 | 22.61 | 22.65 | 22.45 | 15516 |
| 1725403200 | 22.73 | -0.01 | -0.04 | 22.71 | 22.75 | 22.47 | 23156 |
| 1725057600 | 22.74 | -0.09 | -0.39 | 22.7 | 22.8 | 22.65 | 28384 |
| 1724971200 | 22.83 | 0.11 | 0.48 | 22.83 | 22.99 | 22.7 | 15593 |
| 1724884800 | 22.72 | -0.08 | -0.35 | 22.81 | 22.98 | 22.64 | 13103 |
| 1724798400 | 22.8 | -0.26 | -1.13 | 22.89 | 22.9999 | 22.78 | 29335 |
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
Premium
