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 | -1.7 | -7.39451935624 | 22.99 | 24.38 | 20.75 | 1242502 | 23.25872066 | CS |
| 4 | 0.79 | 3.85365853659 | 20.5 | 26.54 | 20.44 | 1677557 | 23.24267657 | CS |
| 12 | -6.94 | -24.5837761247 | 28.23 | 28.23 | 20.44 | 1678216 | 23.66084731 | CS |
| 26 | -1.71 | -7.4347826087 | 23 | 34.06 | 20.44 | 2034833 | 25.84005144 | CS |
| 52 | 11.15 | 109.960552268 | 10.14 | 34.06 | 9.26 | 2185888 | 20.75500847 | CS |
| 156 | 17.82 | 513.544668588 | 3.47 | 34.06 | 2.71 | 1715571 | 12.71345328 | CS |
| 260 | 17.59 | 475.405405405 | 3.7 | 34.06 | 1.27 | 1519540 | 9.61194118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783460400 | 22.5 | -1.07 | -4.54 | 23.47 | 23.62 | 22.31 | 1708568 |
| 1783374000 | 23.57 | -0.79 | -3.24 | 24.17 | 24.24 | 23.25 | 1188932 |
| 1783114800 | 24.36 | 0.88 | 3.75 | 23.95 | 24.38 | 23.9 | 531401 |
| 1783028400 | 23.48 | 0.97 | 4.31 | 22.99 | 23.92 | 22.96 | 1541106 |
| 1782855600 | 22.51 | -0.13 | -0.57 | 22.63 | 22.81 | 22.07 | 1190456 |
| 1782769200 | 22.64 | 0.13 | 0.58 | 22.22 | 22.75 | 21.76 | 1440072 |
| 1782510000 | 22.51 | 0.1 | 0.45 | 22.55 | 23.15 | 22.47 | 942660 |
| 1782423600 | 22.41 | 0.83 | 3.85 | 22.43 | 22.79 | 21.8 | 1797799 |
| 1782337200 | 21.58 | -1.4 | -6.09 | 21.93 | 22.4 | 21.15 | 1892047 |
| 1782250800 | 22.98 | -0.93 | -3.89 | 22.67 | 23.52 | 22.67 | 2247861 |
| 1782164400 | 23.91 | 0.15 | 0.63 | 23.62 | 24.01 | 23.13 | 1911338 |
| 1781905200 | 23.76 | -0.13 | -0.54 | 23.32 | 23.76 | 23.03 | 2097125 |
| 1781818800 | 23.89 | -0.91 | -3.67 | 24.98 | 25.71 | 23.4 | 1575268 |
| 1781732400 | 24.8 | -0.53 | -2.09 | 25.21 | 26.54 | 24.73 | 2112792 |
| 1781646000 | 25.33 | 0.3 | 1.20 | 25.49 | 25.76 | 24.84 | 1854606 |
| 1781559600 | 25.03 | 1.8 | 7.75 | 24.91 | 25.8 | 24.84 | 1946041 |
| 1781300400 | 23.23 | 0.7 | 3.11 | 22.8 | 23.42 | 22.39 | 1970098 |
| 1781214000 | 22.53 | 1.84 | 8.89 | 20.76 | 22.54 | 20.76 | 1961907 |
| 1781127600 | 20.69 | -0.84 | -3.90 | 20.5 | 21.33 | 20.44 | 1963515 |
| 1781041200 | 21.53 | -0.19 | -0.87 | 22.1 | 22.3 | 20.7 | 1563422 |
| 1780954800 | 21.72 | 0.27 | 1.26 | 21.55 | 22.04 | 21.44 | 1841176 |
| 1780695600 | 21.45 | -2.46 | -10.29 | 23.12 | 23.23 | 21.42 | 1950760 |
| 1780609200 | 23.91 | 0.51 | 2.18 | 23.93 | 24.3 | 23.69 | 968305 |
| 1780522800 | 23.4 | -0.81 | -3.35 | 23.78 | 23.86 | 23.31 | 902737 |
| 1780436400 | 24.21 | 0.2 | 0.83 | 24.39 | 24.42 | 23.74 | 1248820 |
| 1780350000 | 24.01 | -0.93 | -3.73 | 24.34 | 24.41 | 23.28 | 1504241 |
| 1780090800 | 24.94 | 0.97 | 4.05 | 24.1 | 24.94 | 23.74 | 3350693 |
| 1780004400 | 23.97 | 1.04 | 4.54 | 22.92 | 24.45 | 22.52 | 1890450 |
| 1779918000 | 22.93 | -0.94 | -3.94 | 23.12 | 23.59 | 22.9 | 1601641 |
| 1779831600 | 23.87 | -0.02 | -0.08 | 23.35 | 23.94 | 23.29 | 808606 |
| 1779745200 | 23.89 | 1.08 | 4.73 | 23.29 | 23.89 | 23.24 | 691511 |
| 1779486000 | 22.81 | -0.3 | -1.30 | 23.12 | 23.3 | 22.58 | 1017652 |
| 1779399600 | 23.11 | 0.32 | 1.40 | 22.35 | 23.51 | 22.2 | 907734 |
| 1779313200 | 22.79 | 0.58 | 2.61 | 22.62 | 23.04 | 22.17 | 2139845 |
| 1779226800 | 22.21 | -1.13 | -4.84 | 23.07 | 23.11 | 22.08 | 1935316 |
| 1778881200 | 23.34 | -2.04 | -8.04 | 24.11 | 24.25 | 23.03 | 1473323 |
| 1778794800 | 25.38 | -0.42 | -1.63 | 25.85 | 25.85 | 25.02 | 1360447 |
| 1778708400 | 25.8 | -0.32 | -1.23 | 25.92 | 25.94 | 25.33 | 1135119 |
| 1778622000 | 26.12 | 0.15 | 0.58 | 25.56 | 26.3 | 24.76 | 1001368 |
| 1778535600 | 25.97 | 0.38 | 1.48 | 25.7 | 26.75 | 25.7 | 1483656 |
| 1778276400 | 25.59 | 0.57 | 2.28 | 25.57 | 25.86 | 25.22 | 2006370 |
| 1778190000 | 25.02 | -0.21 | -0.83 | 26 | 26.5 | 24.98 | 2603951 |
| 1778103600 | 25.23 | 3.07 | 13.85 | 24.15 | 25.92 | 24.04 | 2891273 |
| 1778017200 | 22.16 | -0.06 | -0.27 | 22.62 | 22.77 | 22.16 | 1290891 |
| 1777930800 | 22.22 | -0.34 | -1.51 | 22.37 | 22.68 | 22.02 | 1487141 |
| 1777671600 | 22.56 | -0.3 | -1.31 | 22.72 | 22.97 | 22.4 | 793054 |
| 1777585200 | 22.86 | 0.51 | 2.28 | 23.1 | 23.4 | 22.61 | 1405608 |
| 1777498800 | 22.35 | -0.19 | -0.84 | 22.15 | 22.48 | 21.95 | 1594143 |
| 1777412400 | 22.54 | -0.82 | -3.51 | 23.12 | 23.12 | 21.95 | 2163279 |
| 1777326000 | 23.36 | -0.16 | -0.68 | 23.27 | 23.39 | 22.8 | 1537733 |
| 1777066800 | 23.52 | 0.1 | 0.43 | 23.54 | 23.75 | 23.05 | 1455376 |
| 1776980400 | 23.42 | -0.23 | -0.97 | 23.27 | 23.84 | 22.62 | 1976036 |
| 1776894000 | 23.65 | 0.63 | 2.74 | 23.83 | 23.99 | 23.17 | 1805463 |
| 1776807600 | 23.02 | -2.21 | -8.76 | 24.89 | 25.11 | 22.91 | 4243979 |
| 1776721200 | 25.23 | -1.14 | -4.32 | 26.05 | 26.05 | 25.2 | 2287260 |
| 1776462000 | 26.37 | 0.48 | 1.85 | 26.71 | 27.07 | 26.11 | 2004760 |
| 1776375600 | 25.89 | -0.9 | -3.36 | 27.15 | 27.19 | 25.8 | 1288107 |
| 1776289200 | 26.79 | -1.61 | -5.67 | 28.23 | 28.23 | 26.71 | 1851707 |
| 1776202800 | 28.4 | 0.53 | 1.90 | 28.23 | 28.58 | 27.82 | 1339596 |
| 1776116400 | 27.87 | 0.18 | 0.65 | 27.25 | 27.96 | 27.15 | 1846210 |
| 1775857200 | 27.69 | 0.34 | 1.24 | 27.61 | 28.08 | 27.5 | 923009 |
| 1775770800 | 27.35 | 0.12 | 0.44 | 27.24 | 27.9 | 26.79 | 905335 |
| 1775684400 | 27.23 | 0.43 | 1.60 | 28.38 | 28.6 | 26.77 | 2004564 |
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.
