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 | 0.35 | 1.53576129882 | 22.79 | 24.67 | 21.69 | 594612 | 22.83451817 | CS |
| 4 | -2.16 | -8.53754940711 | 25.3 | 27.81 | 20.54 | 677369 | 24.28919552 | CS |
| 12 | -1.63 | -6.58054097699 | 24.77 | 33.35 | 20.54 | 665256 | 26.92906653 | CS |
| 26 | 10.89 | 88.8979591837 | 12.25 | 33.35 | 11.42 | 853141 | 22.90531198 | CS |
| 52 | 18.84 | 438.139534884 | 4.3 | 33.35 | 4.24 | 748182 | 16.81981604 | CS |
| 156 | 22.53 | 3693.44262295 | 0.61 | 33.35 | 0.42 | 391968 | 11.37772732 | CS |
| 260 | 22.07 | 2062.61682243 | 1.07 | 33.35 | 0.42 | 255827 | 10.54703237 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783028400 | 22.25 | -1.21 | -5.16 | 23.11 | 24.67 | 21.69 | 770812 |
| 1782855600 | 23.46 | 0.55 | 2.40 | 23.23 | 23.92 | 22.83 | 513549 |
| 1782769200 | 22.91 | -0.09 | -0.39 | 23.18 | 23.18 | 22.27 | 574596 |
| 1782510000 | 23 | -0.3 | -1.29 | 22.79 | 23.72 | 22.52 | 519492 |
| 1782423600 | 23.3 | -0.09 | -0.38 | 23.96 | 24.23 | 22.74 | 721090 |
| 1782337200 | 23.39 | -2.42 | -9.38 | 24.82 | 25.17 | 23.27 | 546973 |
| 1782250800 | 25.81 | -0.57 | -2.16 | 24.71 | 26.71 | 24.3 | 426166 |
| 1782164400 | 26.38 | -0.29 | -1.09 | 27.06 | 27.81 | 26.38 | 495451 |
| 1781905200 | 26.67 | 0.16 | 0.60 | 26.59 | 26.98 | 26.38 | 2227344 |
| 1781818800 | 26.51 | 0.69 | 2.67 | 26.51 | 26.75 | 25.16 | 628585 |
| 1781732400 | 25.82 | -0.16 | -0.62 | 26.07 | 26.85 | 25.71 | 381431 |
| 1781646000 | 25.98 | 0.93 | 3.71 | 25.27 | 26.29 | 24.74 | 433773 |
| 1781559600 | 25.05 | 0.3 | 1.21 | 25.78 | 26.38 | 24.77 | 714367 |
| 1781300400 | 24.75 | 0.97 | 4.08 | 24.19 | 24.97 | 23.65 | 503231 |
| 1781214000 | 23.78 | 2.49 | 11.70 | 21.62 | 23.88 | 21.62 | 470348 |
| 1781127600 | 21.29 | -0.94 | -4.23 | 21.78 | 22.25 | 21.08 | 477126 |
| 1781041200 | 22.23 | -0.72 | -3.14 | 23.02 | 23.54 | 20.54 | 743549 |
| 1780954800 | 22.95 | 0.25 | 1.10 | 24.1 | 24.24 | 22.47 | 511411 |
| 1780695600 | 22.7 | -6.05 | -21.04 | 25.3 | 25.3 | 22.7 | 1210708 |
| 1780609200 | 28.75 | 0.96 | 3.45 | 27.3 | 29.47 | 26.85 | 448531 |
| 1780522800 | 27.79 | -0.77 | -2.70 | 28.48 | 29.06 | 27.55 | 539692 |
| 1780436400 | 28.56 | 2.2 | 8.35 | 26.66 | 29.03 | 25.76 | 823233 |
| 1780350000 | 26.36 | -0.98 | -3.58 | 26.68 | 27.65 | 26.24 | 611763 |
| 1780090800 | 27.34 | -1.27 | -4.44 | 28.64 | 28.9 | 26.96 | 2182618 |
| 1780004400 | 28.61 | 0.48 | 1.71 | 28.14 | 28.7 | 27.25 | 677224 |
| 1779918000 | 28.13 | 0.84 | 3.08 | 26.64 | 28.62 | 26.22 | 860784 |
| 1779831600 | 27.29 | 0.38 | 1.41 | 26.7 | 27.4 | 26.21 | 317400 |
| 1779745200 | 26.91 | 1.11 | 4.30 | 25.87 | 27.25 | 25.87 | 185948 |
| 1779486000 | 25.8 | -0.09 | -0.35 | 26.12 | 26.34 | 25.02 | 410528 |
| 1779399600 | 25.89 | 1.63 | 6.72 | 24.18 | 25.95 | 24.13 | 362687 |
| 1779313200 | 24.26 | 0.57 | 2.41 | 24.55 | 25.69 | 23.89 | 477413 |
| 1779226800 | 23.69 | -0.33 | -1.37 | 23.8 | 23.8 | 22.31 | 572496 |
| 1778881200 | 24.02 | -1.18 | -4.68 | 24.33 | 24.56 | 23.8 | 437092 |
| 1778794800 | 25.2 | -1.54 | -5.76 | 27 | 27 | 24.58 | 733387 |
| 1778708400 | 26.74 | -3.53 | -11.66 | 30.18 | 30.55 | 26.68 | 866494 |
| 1778622000 | 30.27 | 1.65 | 5.77 | 28.45 | 30.37 | 27.06 | 762097 |
| 1778535600 | 28.62 | 1.74 | 6.47 | 27.45 | 29.25 | 27.22 | 688624 |
| 1778276400 | 26.88 | -0.2 | -0.74 | 27.9 | 27.9 | 25.88 | 693136 |
| 1778190000 | 27.08 | -2.05 | -7.04 | 28.96 | 29.04 | 26.69 | 689773 |
| 1778103600 | 29.13 | 1.83 | 6.70 | 28.21 | 29.33 | 27.44 | 859056 |
| 1778017200 | 27.3 | 0.71 | 2.67 | 27.31 | 27.95 | 26.9 | 384354 |
| 1777930800 | 26.59 | -1.38 | -4.93 | 28.61 | 28.61 | 26.2 | 459951 |
| 1777671600 | 27.97 | -1.46 | -4.96 | 29.4 | 29.4 | 27.48 | 511612 |
| 1777585200 | 29.43 | 2.43 | 9.00 | 27.4 | 29.57 | 27.1 | 520481 |
| 1777498800 | 27 | -1.41 | -4.96 | 27.89 | 28.04 | 26.15 | 499016 |
| 1777412400 | 28.41 | -0.87 | -2.97 | 28.84 | 29.18 | 27.14 | 578451 |
| 1777326000 | 29.28 | -0.66 | -2.20 | 29.56 | 29.56 | 27.9 | 566297 |
| 1777066800 | 29.94 | -0.26 | -0.86 | 30.77 | 30.77 | 29.52 | 424889 |
| 1776980400 | 30.2 | -1.74 | -5.45 | 31.45 | 32.65 | 29.05 | 715782 |
| 1776894000 | 31.94 | 1.92 | 6.40 | 31.1 | 32.439999 | 30.75 | 460982 |
| 1776807600 | 30.02 | -1.88 | -5.89 | 32.1 | 32.36 | 29.55 | 759478 |
| 1776721200 | 31.9 | -0.17 | -0.53 | 31.45 | 32.759999 | 31.17 | 703711 |
| 1776462000 | 32.07 | 0.89 | 2.85 | 31.18 | 33.35 | 31.18 | 802812 |
| 1776375600 | 31.18 | 2.34 | 8.11 | 28.12 | 31.97 | 27.5 | 1063256 |
| 1776289200 | 28.84 | -1.14 | -3.80 | 29.69 | 30.94 | 27.98 | 916101 |
| 1776202800 | 29.98 | 1.56 | 5.49 | 28.41 | 30.04 | 27.82 | 904123 |
| 1776116400 | 28.42 | 3.67 | 14.83 | 24.29 | 28.52 | 24.06 | 886562 |
| 1775857200 | 24.75 | 0.4 | 1.64 | 24.77 | 25.33 | 24.25 | 357020 |
| 1775770800 | 24.35 | -0.02 | -0.08 | 24 | 24.87 | 23.63 | 432970 |
| 1775684400 | 24.37 | 2.12 | 9.53 | 24.41 | 24.55 | 22.9 | 712232 |
| 1775598000 | 22.25 | -0.9 | -3.89 | 23.02 | 23.27 | 21.55 | 499910 |
| 1775511600 | 23.15 | 1.76 | 8.23 | 21.57 | 23.59 | 21.5 | 645816 |
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.
