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 | 0.11 | 0.519112789051 | 21.19 | 21.56 | 20.29 | 503370 | 20.93701622 | CS |
| 4 | -0.86 | -3.88086642599 | 22.16 | 23.36 | 20.29 | 425968 | 21.54146638 | CS |
| 12 | -2.1 | -8.97435897436 | 23.4 | 26.6 | 20.29 | 530582 | 23.44675736 | CS |
| 26 | 2.69 | 14.4545943041 | 18.61 | 26.6 | 16.04 | 563707 | 21.10845741 | CS |
| 52 | -4.41 | -17.1528588098 | 25.71 | 27.05 | 16.04 | 618325 | 20.12313068 | CS |
| 156 | -16.7 | -43.9473684211 | 38 | 45.01 | 16.04 | 939388 | 24.06558697 | CS |
| 260 | -23.37 | -52.3169912693 | 44.67 | 165.75 | 10.5 | 878675 | 39.10165402 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 21.3 | 0.44 | 2.11 | 20.75 | 21.39 | 20.75 | 276038 |
| 1738190400 | 20.86 | -0.12 | -0.57 | 20.96 | 21.04 | 20.5 | 350376 |
| 1738104000 | 20.98 | 0.44 | 2.14 | 20.5 | 20.99 | 20.45 | 510347 |
| 1738017600 | 20.54 | -0.54 | -2.56 | 20.68 | 21.19 | 20.29 | 465069 |
| 1737758400 | 21.08 | -0.05 | -0.24 | 21.15 | 21.56 | 21.02 | 803335 |
| 1737672000 | 21.13 | -0.17 | -0.80 | 21.19 | 21.24 | 20.95 | 387722 |
| 1737585600 | 21.3 | 0.05 | 0.24 | 21.4 | 21.8 | 21.19 | 488571 |
| 1737499200 | 21.25 | 0.23 | 1.09 | 21.04 | 21.37 | 20.7 | 363071 |
| 1737412800 | 21.02 | -0.11 | -0.52 | 21.15 | 21.19 | 20.98 | 273108 |
| 1737153600 | 21.13 | -0.39 | -1.81 | 21.7 | 21.77 | 21.12 | 330310 |
| 1737067200 | 21.52 | 0.27 | 1.27 | 21.19 | 21.81 | 21.19 | 349996 |
| 1736980800 | 21.25 | 0.07 | 0.33 | 21.68 | 21.75 | 21.15 | 296033 |
| 1736894400 | 21.18 | 0.34 | 1.63 | 21.07 | 21.22 | 20.86 | 417586 |
| 1736808000 | 20.84 | -0.53 | -2.48 | 20.96 | 21.08 | 20.54 | 459048 |
| 1736548800 | 21.37 | -0.64 | -2.91 | 21.12 | 21.41 | 20.76 | 461633 |
| 1736462400 | 22.01 | -0.14 | -0.63 | 22.15 | 22.16 | 21.97 | 122380 |
| 1736376000 | 22.15 | -0.23 | -1.03 | 22.4 | 22.42 | 21.88 | 471630 |
| 1736289600 | 22.38 | -0.83 | -3.58 | 23.36 | 23.36 | 22.31 | 614336 |
| 1736203200 | 23.21 | 0.48 | 2.11 | 23 | 23.28 | 22.75 | 504332 |
| 1735944000 | 22.73 | 0.08 | 0.35 | 22.89 | 23.18 | 22.42 | 319718 |
| 1735857600 | 22.65 | 0.73 | 3.33 | 22.16 | 22.68 | 21.95 | 530757 |
| 1735684800 | 21.92 | 0.01 | 0.05 | 21.91 | 22.05 | 21.78 | 234972 |
| 1735598400 | 21.91 | -0.61 | -2.71 | 22.06 | 22.15 | 21.87 | 263491 |
| 1735339200 | 22.52 | -0.07 | -0.31 | 23.19 | 23.2 | 22.21 | 266462 |
| 1735069200 | 22.59 | -0.26 | -1.14 | 22.75 | 22.82 | 22.47 | 201998 |
| 1734993600 | 22.85 | -0.23 | -1.00 | 23.07 | 23.36 | 22.71 | 494835 |
| 1734734400 | 23.08 | 0.89 | 4.01 | 22 | 23.2 | 21.9 | 770570 |
| 1734648000 | 22.19 | -0.26 | -1.16 | 22.84 | 22.91 | 22.05 | 597017 |
| 1734561600 | 22.45 | -1.16 | -4.91 | 23.53 | 23.91 | 22.45 | 456744 |
| 1734475200 | 23.61 | 0.52 | 2.25 | 22.88 | 23.71 | 22.88 | 498836 |
| 1734388800 | 23.09 | -0.02 | -0.09 | 22.74 | 23.15 | 22.41 | 480117 |
| 1734129600 | 23.11 | -0.39 | -1.66 | 23.3 | 23.42 | 22.83 | 522828 |
| 1734043200 | 23.5 | -0.07 | -0.30 | 23.43 | 23.67 | 23.06 | 503933 |
| 1733956800 | 23.57 | -0.24 | -1.01 | 24.01 | 24.01 | 23.37 | 361642 |
| 1733870400 | 23.81 | -0.43 | -1.77 | 24.14 | 24.5 | 23.76 | 348171 |
| 1733784000 | 24.24 | -0.25 | -1.02 | 24.32 | 24.82 | 24.18 | 273990 |
| 1733524800 | 24.49 | 0.51 | 2.13 | 24.12 | 24.63 | 24.12 | 417611 |
| 1733438400 | 23.98 | -0.29 | -1.19 | 23.99 | 24.49 | 23.97 | 365875 |
| 1733352000 | 24.27 | -0.16 | -0.65 | 24.51 | 25.18 | 24.24 | 490135 |
| 1733265600 | 24.43 | 0.34 | 1.41 | 23.71 | 24.65 | 23.58 | 518629 |
| 1733179200 | 24.09 | -2.16 | -8.23 | 25.81 | 26.13 | 24.09 | 1216357 |
| 1732920000 | 26.25 | 0.31 | 1.20 | 25.85 | 26.6 | 25.85 | 518580 |
| 1732833600 | 25.94 | -0.39 | -1.48 | 26.11 | 26.25 | 25.85 | 230249 |
| 1732747200 | 26.33 | 0.67 | 2.61 | 25.58 | 26.41 | 25.58 | 672182 |
| 1732660800 | 25.66 | 0.66 | 2.64 | 24.65 | 26.05 | 24.65 | 699976 |
| 1732574400 | 25 | 0.2 | 0.81 | 24.97 | 25.01 | 24.42 | 1021552 |
| 1732315200 | 24.8 | 0.08 | 0.32 | 24.63 | 24.92 | 24.56 | 287072 |
| 1732228800 | 24.72 | 0.11 | 0.45 | 24.55 | 24.9 | 24.32 | 484380 |
| 1732142400 | 24.61 | -0.05 | -0.20 | 24.59 | 24.85 | 24.4 | 276736 |
| 1732056000 | 24.66 | 0.07 | 0.28 | 24.3 | 24.76 | 24.3 | 314691 |
| 1731969600 | 24.59 | 0.24 | 0.99 | 24.35 | 25.18 | 24.35 | 649248 |
| 1731710400 | 24.35 | -0.4 | -1.62 | 24.49 | 24.5 | 24.08 | 690146 |
| 1731624000 | 24.75 | -0.99 | -3.85 | 25.7 | 26.1 | 24.74 | 591479 |
| 1731537600 | 25.74 | 0.1 | 0.39 | 25.54 | 26.4 | 25.54 | 777189 |
| 1731451200 | 25.64 | 0.93 | 3.76 | 24.65 | 25.78 | 24.63 | 1180227 |
| 1731364800 | 24.71 | 0.97 | 4.09 | 23.74 | 24.8 | 23.71 | 783913 |
| 1731105600 | 23.74 | 0.24 | 1.02 | 23.64 | 24.02 | 23.16 | 1004965 |
| 1731019200 | 23.5 | 1.54 | 7.01 | 23.4 | 24.85 | 23.12 | 2257043 |
| 1730932800 | 21.96 | 0.47 | 2.19 | 21.86 | 22.09 | 21.55 | 1035762 |
| 1730846400 | 21.49 | 0.48 | 2.28 | 21.27 | 21.64 | 21 | 593876 |
| 1730760000 | 21.01 | 0.24 | 1.16 | 20.64 | 21.11 | 20.5 | 1046944 |
| 1730497200 | 20.77 | -0.28 | -1.33 | 21.11 | 21.11 | 20.64 | 497677 |
| 1730410800 | 21.05 | 0.14 | 0.67 | 20.71 | 21.42 | 20.45 | 1030984 |
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
