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 | -0.01 | -0.0447627573859 | 22.34 | 23.21 | 22.01 | 21344 | 22.64539942 | CS |
| 4 | 0.84 | 3.90879478827 | 21.49 | 23.8 | 21.15 | 26189 | 22.35421 | CS |
| 12 | 1.44 | 6.89325035902 | 20.89 | 24.09 | 19.8 | 35280 | 22.10671839 | CS |
| 26 | -1.92 | -7.9175257732 | 24.25 | 30.35 | 14 | 57717 | 22.7937115 | CS |
| 52 | 0.5 | 2.29042601924 | 21.83 | 35.48 | 14 | 57351 | 24.67693314 | CS |
| 156 | 3.16 | 16.4840897235 | 19.17 | 35.48 | 13.75 | 47209 | 21.9381544 | CS |
| 260 | -29.79 | -57.1565617805 | 52.12 | 59.26 | 13.75 | 69233 | 28.05794865 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783374000 | 22.33 | -0.57 | -2.49 | 22.69 | 23.16 | 22.27 | 20412 |
| 1783114800 | 22.9 | 0.55 | 2.46 | 22.37 | 23.17 | 22.37 | 20384 |
| 1783028400 | 22.35 | -0.54 | -2.36 | 22.01 | 23.05 | 22.01 | 42959 |
| 1782855600 | 22.89 | -0.29 | -1.25 | 22.82 | 23.19 | 22.67 | 14750 |
| 1782769200 | 23.18 | 0.48 | 2.11 | 22.34 | 23.21 | 22.34 | 7281 |
| 1782510000 | 22.7 | -0.7 | -2.99 | 23.49 | 23.49 | 22.7 | 19300 |
| 1782423600 | 23.4 | 1.14 | 5.12 | 22.28 | 23.8 | 22.28 | 36065 |
| 1782337200 | 22.26 | 0.19 | 0.86 | 22.07 | 22.79 | 22.07 | 25027 |
| 1782250800 | 22.07 | 0.31 | 1.42 | 21.8 | 22.14 | 21.34 | 26006 |
| 1782164400 | 21.76 | -0.5 | -2.25 | 22.17 | 22.36 | 21.76 | 5382 |
| 1781905200 | 22.26 | 0.25 | 1.14 | 21.99 | 22.37 | 21.73 | 15870 |
| 1781818800 | 22.01 | -0.15 | -0.68 | 22.14 | 22.27 | 21.95 | 7961 |
| 1781732400 | 22.16 | -0.07 | -0.31 | 22.23 | 22.25 | 21.61 | 26500 |
| 1781646000 | 22.23 | 0.09 | 0.41 | 21.79 | 22.23 | 21.79 | 17240 |
| 1781559600 | 22.14 | 0.42 | 1.93 | 21.35 | 22.35 | 21.35 | 25204 |
| 1781300400 | 21.72 | -0.62 | -2.78 | 22.44 | 22.44 | 21.5 | 12416 |
| 1781214000 | 22.34 | 0.28 | 1.27 | 21.48 | 22.53 | 21.48 | 22643 |
| 1781127600 | 22.06 | -0.61 | -2.69 | 22.71 | 22.98 | 21.2 | 61134 |
| 1781041200 | 22.67 | 1.19 | 5.54 | 21.72 | 22.91 | 21.72 | 70798 |
| 1780954800 | 21.48 | 0.11 | 0.51 | 21.49 | 22.26 | 21.15 | 40672 |
| 1780695600 | 21.37 | 0.09 | 0.42 | 21.24 | 21.4 | 20.78 | 34138 |
| 1780609200 | 21.28 | -0.35 | -1.62 | 21.63 | 21.72 | 21.25 | 14328 |
| 1780522800 | 21.63 | 0.13 | 0.60 | 21.48 | 21.74 | 21.1 | 37107 |
| 1780436400 | 21.5 | -0.46 | -2.09 | 21.72 | 22.49 | 21.5 | 25315 |
| 1780350000 | 21.96 | 0.06 | 0.27 | 21.84 | 21.96 | 21.39 | 19951 |
| 1780090800 | 21.9 | 0 | 0.00 | 21.9 | 22.14 | 21.5 | 36474 |
| 1780004400 | 21.9 | -0.24 | -1.08 | 22.16 | 22.52 | 21.74 | 22791 |
| 1779918000 | 22.14 | -0.04 | -0.18 | 22.16 | 22.75 | 22.01 | 19811 |
| 1779831600 | 22.18 | 0.15 | 0.68 | 22.35 | 22.35 | 21.3 | 45634 |
| 1779745200 | 22.03 | 0.59 | 2.75 | 21.65 | 22.27 | 21.61 | 24167 |
| 1779486000 | 21.44 | 0.13 | 0.61 | 21.31 | 21.75 | 21.19 | 50429 |
| 1779399600 | 21.31 | 0.34 | 1.62 | 20.97 | 21.33 | 20.6 | 27020 |
| 1779313200 | 20.97 | 0.23 | 1.11 | 20.74 | 21.15 | 20.66 | 30015 |
| 1779226800 | 20.74 | -0.73 | -3.40 | 21.5 | 21.5 | 20.52 | 95996 |
| 1778881200 | 21.47 | 0.02 | 0.09 | 21.47 | 21.75 | 20.94 | 62074 |
| 1778794800 | 21.45 | 0.52 | 2.48 | 20.93 | 21.75 | 19.8 | 126074 |
| 1778708400 | 20.93 | -0.82 | -3.77 | 21.52 | 21.52 | 20.5 | 47735 |
| 1778622000 | 21.75 | -0.93 | -4.10 | 22.54 | 22.57 | 21.55 | 64990 |
| 1778535600 | 22.68 | -0.19 | -0.83 | 23.25 | 23.25 | 22.5 | 37883 |
| 1778276400 | 22.87 | 0.14 | 0.62 | 22.73 | 22.87 | 22.01 | 56541 |
| 1778190000 | 22.73 | 0.29 | 1.29 | 22.5 | 22.82 | 22.21 | 29985 |
| 1778103600 | 22.44 | 0.13 | 0.58 | 22.58 | 22.74 | 22.19 | 16186 |
| 1778017200 | 22.31 | -0.37 | -1.63 | 22.83 | 22.83 | 22.03 | 9755 |
| 1777930800 | 22.68 | -0.84 | -3.57 | 23.23 | 23.55 | 22.54 | 26077 |
| 1777671600 | 23.52 | 0.46 | 1.99 | 23.17 | 23.95 | 22.96 | 83356 |
| 1777585200 | 23.06 | 0.11 | 0.48 | 23.24 | 23.64 | 22.95 | 19762 |
| 1777498800 | 22.95 | -0.09 | -0.39 | 22.85 | 23.6 | 22.79 | 36728 |
| 1777412400 | 23.04 | 0.07 | 0.30 | 22.82 | 23.19 | 22.72 | 33516 |
| 1777326000 | 22.97 | 0.12 | 0.53 | 22.92 | 23.39 | 22.38 | 43914 |
| 1777066800 | 22.85 | -0.4 | -1.72 | 23.01 | 23.29 | 22.6 | 31482 |
| 1776980400 | 23.25 | 0.22 | 0.96 | 22.66 | 24.09 | 22.66 | 50481 |
| 1776894000 | 23.03 | 0.77 | 3.46 | 22.35 | 23.34 | 22.35 | 40671 |
| 1776807600 | 22.26 | -0.53 | -2.33 | 22.62 | 22.8 | 21.95 | 23731 |
| 1776721200 | 22.79 | 1.01 | 4.64 | 21.92 | 22.86 | 21.71 | 62890 |
| 1776462000 | 21.78 | -0.07 | -0.32 | 21.96 | 22.83 | 21.76 | 25245 |
| 1776375600 | 21.85 | 1.05 | 5.05 | 20.8 | 22.36 | 20.8 | 63464 |
| 1776289200 | 20.8 | 0.15 | 0.73 | 20.68 | 20.88 | 20.29 | 28254 |
| 1776202800 | 20.65 | -0.04 | -0.19 | 20.86 | 20.99 | 20.37 | 27927 |
| 1776116400 | 20.69 | -0.41 | -1.94 | 20.89 | 21.2 | 20.65 | 16775 |
| 1775857200 | 21.1 | 0.37 | 1.78 | 20.65 | 21.22 | 20.65 | 58983 |
| 1775770800 | 20.73 | 0.51 | 2.52 | 20.22 | 20.87 | 19.9 | 49873 |
| 1775684400 | 20.22 | -0.02 | -0.10 | 20.26 | 21.34 | 20.09 | 19262 |
| 1775598000 | 20.24 | 0.22 | 1.10 | 19.83 | 20.24 | 19.53 | 29340 |
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.
