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 | -0.62 | -2.4989923418 | 24.81 | 25.1 | 24.17 | 18690 | 24.58986343 | CS |
| 4 | 0.22 | 0.917813934084 | 23.97 | 25.24 | 23.62 | 25817 | 24.58800047 | CS |
| 12 | 1.33 | 5.81802274716 | 22.86 | 25.28 | 22.7 | 29858 | 24.03505853 | CS |
| 26 | 2.74 | 12.7738927739 | 21.45 | 25.28 | 20.8 | 37738 | 23.2072453 | CS |
| 52 | 2.73 | 12.7213420317 | 21.46 | 25.28 | 19.56 | 43643 | 22.52620837 | CS |
| 156 | 21.14 | 693.114754098 | 3.05 | 25.28 | 1.99 | 217619 | 4.48675616 | CS |
| 260 | 19.44 | 409.263157895 | 4.75 | 25.28 | 1.99 | 321108 | 3.95769889 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783028400 | 24.19 | -0.2 | -0.82 | 24.37 | 24.4 | 24.17 | 16242 |
| 1782855600 | 24.39 | -0.23 | -0.93 | 24.55 | 24.65 | 24.33 | 15126 |
| 1782769200 | 24.62 | 0.06 | 0.24 | 24.99 | 25.09 | 24.62 | 27525 |
| 1782510000 | 24.56 | -0.19 | -0.77 | 24.64 | 25.05 | 24.56 | 15516 |
| 1782423600 | 24.75 | -0.07 | -0.28 | 24.81 | 25.1 | 24.75 | 16592 |
| 1782337200 | 24.82 | -0.01 | -0.04 | 24.81 | 25.24 | 24.49 | 48041 |
| 1782250800 | 24.83 | -0.18 | -0.72 | 24.85 | 25.13 | 24.69 | 30081 |
| 1782164400 | 25.01 | 0.16 | 0.64 | 24.82 | 25.16 | 24.82 | 20514 |
| 1781905200 | 24.85 | 0.07 | 0.28 | 24.52 | 25.03 | 24.52 | 29549 |
| 1781818800 | 24.78 | 0.1 | 0.41 | 24.47 | 25 | 24.47 | 34154 |
| 1781732400 | 24.68 | -0.01 | -0.04 | 24.69 | 24.91 | 24.67 | 11701 |
| 1781646000 | 24.69 | 0.01 | 0.04 | 24.25 | 24.99 | 24.25 | 26923 |
| 1781559600 | 24.68 | 0.32 | 1.31 | 24.59 | 24.82 | 24.4 | 20924 |
| 1781300400 | 24.36 | 0 | 0.00 | 24.11 | 24.71 | 24.11 | 9776 |
| 1781214000 | 24.36 | -0.14 | -0.57 | 24.25 | 24.57 | 24.25 | 45214 |
| 1781127600 | 24.5 | 0 | 0.00 | 24.26 | 24.7 | 24.26 | 37598 |
| 1781041200 | 24.5 | 0 | 0.00 | 24.1 | 24.75 | 24.1 | 30087 |
| 1780954800 | 24.5 | 0.61 | 2.55 | 23.62 | 24.57 | 23.62 | 25935 |
| 1780695600 | 23.89 | -0.2 | -0.83 | 24.09 | 24.09 | 23.8 | 19752 |
| 1780609200 | 24.09 | -0.13 | -0.54 | 23.97 | 24.2 | 23.88 | 25512 |
| 1780522800 | 24.22 | -0.09 | -0.37 | 24.3 | 24.54 | 24.13 | 19021 |
| 1780436400 | 24.31 | -0.54 | -2.17 | 24.63 | 25.28 | 24.31 | 25880 |
| 1780350000 | 24.85 | -0.2 | -0.80 | 25.01 | 25.01 | 24.66 | 16549 |
| 1780090800 | 25.05 | 0.16 | 0.64 | 24.89 | 25.11 | 24.77 | 23595 |
| 1780004400 | 24.89 | -0.03 | -0.12 | 24.21 | 24.99 | 24.21 | 30662 |
| 1779918000 | 24.92 | 0.44 | 1.80 | 24.2 | 25 | 24.2 | 44477 |
| 1779831600 | 24.48 | -0.12 | -0.49 | 24.5 | 24.7 | 23.43 | 69597 |
| 1779745200 | 24.6 | 0.58 | 2.41 | 23.92 | 24.68 | 23.92 | 28312 |
| 1779486000 | 24.02 | -0.12 | -0.50 | 23.61 | 24.35 | 23.61 | 18260 |
| 1779399600 | 24.14 | 0.38 | 1.60 | 23.12 | 24.15 | 23.12 | 20232 |
| 1779313200 | 23.76 | 0.16 | 0.68 | 23.55 | 24.06 | 23.55 | 28314 |
| 1779226800 | 23.6 | -0.16 | -0.67 | 23.44 | 23.93 | 23.25 | 34319 |
| 1778881200 | 23.76 | 0 | 0.00 | 23.82 | 24.11 | 23.65 | 51023 |
| 1778794800 | 23.76 | -0.05 | -0.21 | 23.9 | 23.92 | 23.76 | 20149 |
| 1778708400 | 23.81 | -0.27 | -1.12 | 24.08 | 24.15 | 23.69 | 32909 |
| 1778622000 | 24.08 | -0.34 | -1.39 | 24.2 | 24.28 | 23.66 | 37068 |
| 1778535600 | 24.42 | 1.23 | 5.30 | 23.05 | 24.42 | 23.05 | 72702 |
| 1778276400 | 23.19 | -0.89 | -3.70 | 23.88 | 24.2 | 22.7 | 58396 |
| 1778190000 | 24.08 | -0.04 | -0.17 | 23.63 | 24.3 | 23.63 | 38267 |
| 1778103600 | 24.12 | 0.37 | 1.56 | 23.75 | 24.3 | 23.75 | 44024 |
| 1778017200 | 23.75 | 0.21 | 0.89 | 23.54 | 23.88 | 23.5 | 33811 |
| 1777930800 | 23.54 | -0.34 | -1.42 | 23.63 | 23.79 | 23.4 | 30419 |
| 1777671600 | 23.88 | 0.53 | 2.27 | 23.21 | 23.88 | 23.21 | 33259 |
| 1777585200 | 23.35 | 0.2 | 0.86 | 23.06 | 23.56 | 23.06 | 20825 |
| 1777498800 | 23.15 | 0.17 | 0.74 | 22.82 | 23.24 | 22.82 | 30984 |
| 1777412400 | 22.98 | -0.39 | -1.67 | 22.81 | 23.31 | 22.81 | 36773 |
| 1777326000 | 23.37 | 0.16 | 0.69 | 23.21 | 23.58 | 23.21 | 25585 |
| 1777066800 | 23.21 | 0.15 | 0.65 | 22.81 | 23.29 | 22.81 | 25966 |
| 1776980400 | 23.06 | 0.1 | 0.44 | 22.8 | 23.42 | 22.8 | 35302 |
| 1776894000 | 22.96 | -0.05 | -0.22 | 23.08 | 23.08 | 22.81 | 31327 |
| 1776807600 | 23.01 | 0.06 | 0.26 | 22.91 | 23.06 | 22.88 | 14061 |
| 1776721200 | 22.95 | -0.4 | -1.71 | 22.82 | 23.39 | 22.82 | 19545 |
| 1776462000 | 23.35 | -0.14 | -0.60 | 23.36 | 23.89 | 23.35 | 29486 |
| 1776375600 | 23.49 | -0.09 | -0.38 | 23.34 | 23.75 | 23.34 | 25934 |
| 1776289200 | 23.58 | 0.08 | 0.34 | 23.17 | 23.9 | 23.17 | 25094 |
| 1776202800 | 23.5 | 0.11 | 0.47 | 23.05 | 23.62 | 23.05 | 28800 |
| 1776116400 | 23.39 | 0.19 | 0.82 | 22.81 | 23.6 | 22.81 | 31809 |
| 1775857200 | 23.2 | -0.18 | -0.77 | 23.23 | 23.3 | 23.15 | 20992 |
| 1775770800 | 23.38 | 0.14 | 0.60 | 22.86 | 23.48 | 22.86 | 27521 |
| 1775684400 | 23.24 | 0.05 | 0.22 | 23.57 | 24.02 | 23.24 | 42475 |
| 1775598000 | 23.19 | 0.11 | 0.48 | 22.93 | 23.35 | 22.93 | 56309 |
| 1775511600 | 23.08 | 0.59 | 2.62 | 22.31 | 23.17 | 22.31 | 32988 |
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.
