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 | 0.54 | 2.49077490775 | 21.68 | 22.74 | 21.38 | 781183 | 21.84487345 | CS |
| 4 | -0.65 | -2.8421512899 | 22.87 | 23.19 | 21.36 | 791341 | 22.26562094 | CS |
| 12 | -0.62 | -2.71453590193 | 22.84 | 24.16 | 21.36 | 976120 | 22.80805267 | CS |
| 26 | 4.07 | 22.4242424242 | 18.15 | 24.36 | 18.12 | 998461 | 21.8526533 | CS |
| 52 | -0.89 | -3.85114668974 | 23.11 | 25.99 | 15.96 | 1078748 | 21.0701537 | CS |
| 156 | -4.13 | -15.6736242884 | 26.35 | 27.53 | 15.96 | 1063268 | 21.47222237 | CS |
| 260 | -20.78 | -48.3255813953 | 43 | 47.13 | 15.96 | 918273 | 26.43829919 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 22.22 | 0.01 | 0.05 | 22.36 | 22.74 | 22.05 | 597771 |
| 1783633200 | 22.21 | 0.29 | 1.32 | 21.99 | 22.21 | 21.84 | 843352 |
| 1783546800 | 21.92 | 0.21 | 0.97 | 21.62 | 21.95 | 21.62 | 1021362 |
| 1783460400 | 21.71 | 0.11 | 0.51 | 21.58 | 21.78 | 21.38 | 1188522 |
| 1783374000 | 21.6 | 0.06 | 0.28 | 21.46 | 21.7 | 21.41 | 593289 |
| 1783114800 | 21.54 | -0.08 | -0.37 | 21.68 | 21.79 | 21.46 | 259389 |
| 1783028400 | 21.62 | -0.72 | -3.22 | 22.13 | 22.13 | 21.36 | 1139377 |
| 1782855600 | 22.34 | 0.42 | 1.92 | 21.88 | 22.41 | 21.88 | 1294724 |
| 1782769200 | 21.92 | -0.13 | -0.59 | 22.08 | 22.3 | 21.83 | 858249 |
| 1782510000 | 22.05 | -0.06 | -0.27 | 22.04 | 22.08 | 21.79 | 490233 |
| 1782423600 | 22.11 | 0.03 | 0.14 | 22.21 | 22.34 | 22.08 | 695441 |
| 1782337200 | 22.08 | -0.19 | -0.85 | 22.28 | 22.36 | 21.97 | 450407 |
| 1782250800 | 22.27 | -0.54 | -2.37 | 22.59 | 22.66 | 22.24 | 541374 |
| 1782164400 | 22.81 | 0.11 | 0.48 | 22.73 | 22.95 | 22.61 | 536567 |
| 1781905200 | 22.7 | -0.15 | -0.66 | 22.8 | 23.02 | 22.7 | 964694 |
| 1781818800 | 22.85 | -0.02 | -0.09 | 22.81 | 23.19 | 22.71 | 846814 |
| 1781732400 | 22.87 | 0.14 | 0.62 | 22.71 | 23.11 | 22.65 | 824091 |
| 1781646000 | 22.73 | -0.07 | -0.31 | 22.8 | 22.98 | 22.58 | 947744 |
| 1781559600 | 22.8 | 0.13 | 0.57 | 22.75 | 22.86 | 22.44 | 828009 |
| 1781300400 | 22.67 | -0.13 | -0.57 | 22.87 | 22.87 | 22.55 | 711847 |
| 1781214000 | 22.8 | 0.3 | 1.33 | 22.58 | 22.83 | 22.39 | 787186 |
| 1781127600 | 22.5 | 0.06 | 0.27 | 22.41 | 22.54 | 22.29 | 887656 |
| 1781041200 | 22.44 | -0.36 | -1.58 | 22.83 | 22.83 | 22.27 | 649781 |
| 1780954800 | 22.8 | 0.02 | 0.09 | 22.78 | 22.88 | 22.51 | 922918 |
| 1780695600 | 22.78 | -0.54 | -2.32 | 23.13 | 23.33 | 22.7 | 745418 |
| 1780609200 | 23.32 | -0.19 | -0.81 | 23.49 | 23.78 | 23.07 | 1220931 |
| 1780522800 | 23.51 | -0.37 | -1.55 | 23.86 | 24.16 | 23.35 | 1089470 |
| 1780436400 | 23.88 | 0.46 | 1.96 | 23.39 | 23.91 | 23.39 | 945791 |
| 1780350000 | 23.42 | -0.1 | -0.43 | 23.5 | 23.56 | 23.19 | 1306743 |
| 1780090800 | 23.52 | 0.05 | 0.21 | 23.4 | 23.52 | 23.14 | 1828700 |
| 1780004400 | 23.47 | -0.26 | -1.10 | 23.62 | 23.66 | 23.26 | 1238860 |
| 1779918000 | 23.73 | 0.33 | 1.41 | 23.26 | 23.73 | 23.15 | 961850 |
| 1779831600 | 23.4 | 0.42 | 1.83 | 23 | 23.42 | 22.92 | 885719 |
| 1779745200 | 22.98 | -0.26 | -1.12 | 23.25 | 23.29 | 22.95 | 536889 |
| 1779486000 | 23.24 | 0.25 | 1.09 | 23.02 | 23.36 | 23.02 | 737324 |
| 1779399600 | 22.99 | 0.48 | 2.13 | 22.46 | 23.09 | 22.46 | 857950 |
| 1779313200 | 22.51 | -0.21 | -0.92 | 22.72 | 22.87 | 22.34 | 1117913 |
| 1779226800 | 22.72 | -0.26 | -1.13 | 22.9 | 22.9 | 22.45 | 760268 |
| 1778881200 | 22.98 | 0.35 | 1.55 | 22.65 | 22.99 | 22.51 | 754376 |
| 1778794800 | 22.63 | -0.93 | -3.95 | 22.99 | 23.06 | 22.12 | 1162931 |
| 1778708400 | 23.56 | 0.4 | 1.73 | 23.33 | 23.6 | 22.97 | 1066781 |
| 1778622000 | 23.16 | -0.03 | -0.13 | 23.22 | 23.28 | 23.04 | 923069 |
| 1778535600 | 23.19 | -0.09 | -0.39 | 23.34 | 23.41 | 23.05 | 1501438 |
| 1778276400 | 23.28 | -0.22 | -0.94 | 23.53 | 23.61 | 23.03 | 1083835 |
| 1778190000 | 23.5 | 0.15 | 0.64 | 23.5 | 23.52 | 23.1 | 726983 |
| 1778103600 | 23.35 | 0.15 | 0.65 | 23.22 | 23.49 | 23.13 | 1243084 |
| 1778017200 | 23.2 | 0.1 | 0.43 | 23.1 | 23.32 | 23.1 | 630690 |
| 1777930800 | 23.1 | -0.11 | -0.47 | 23.11 | 23.21 | 22.87 | 754497 |
| 1777671600 | 23.21 | -0.15 | -0.64 | 23.44 | 23.52 | 23.15 | 472716 |
| 1777585200 | 23.36 | 0.07 | 0.30 | 23.27 | 23.57 | 23.27 | 746620 |
| 1777498800 | 23.29 | -0.45 | -1.90 | 23.74 | 23.78 | 23.13 | 851991 |
| 1777412400 | 23.74 | -0.03 | -0.13 | 23.88 | 23.95 | 23.66 | 724854 |
| 1777326000 | 23.77 | 0.2 | 0.85 | 23.6 | 23.78 | 23.6 | 604530 |
| 1777066800 | 23.57 | 0.52 | 2.26 | 23.25 | 23.68 | 23.17 | 807184 |
| 1776980400 | 23.05 | 0.14 | 0.61 | 23.01 | 23.36 | 23.01 | 970485 |
| 1776894000 | 22.91 | 0.94 | 4.28 | 22.23 | 22.91 | 22.23 | 797669 |
| 1776807600 | 21.97 | -0.28 | -1.26 | 22.27 | 22.42 | 21.96 | 1142512 |
| 1776721200 | 22.25 | 0.04 | 0.18 | 22.23 | 22.5 | 22.2 | 1069952 |
| 1776462000 | 22.21 | -0.69 | -3.01 | 22.84 | 22.9 | 22.08 | 6061908 |
| 1776375600 | 22.9 | -0.49 | -2.09 | 23.45 | 23.45 | 22.83 | 1607838 |
| 1776289200 | 23.39 | 0.12 | 0.52 | 23.3 | 23.52 | 23.28 | 818228 |
| 1776202800 | 23.27 | -0.25 | -1.06 | 23.37 | 23.49 | 23.25 | 718243 |
| 1776116400 | 23.52 | -0.43 | -1.80 | 23.81 | 24.03 | 23.26 | 955043 |
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.
