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 | 0.07 | 0.307692307692 | 22.75 | 23.19 | 22.44 | 882270 | 22.78576754 | CS |
| 4 | -0.43 | -1.84946236559 | 23.25 | 24.16 | 22.27 | 956556 | 23.12611196 | CS |
| 12 | -0.64 | -2.72804774084 | 23.46 | 24.36 | 21.96 | 1032386 | 23.10886452 | CS |
| 26 | 5.48 | 31.6032295271 | 17.34 | 24.36 | 17.21 | 1015620 | 21.49573132 | CS |
| 52 | 1.06 | 4.87132352941 | 21.76 | 25.99 | 15.96 | 1075361 | 21.06434313 | CS |
| 156 | -4.75 | -17.2288719623 | 27.57 | 27.72 | 15.96 | 1062031 | 21.51536047 | CS |
| 260 | -19.07 | -45.5239914061 | 41.89 | 47.13 | 15.96 | 915371 | 26.56386436 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775857200 | 23.95 | -0.05 | -0.21 | 24.01 | 24.15 | 23.9 | 663936 |
| 1775770800 | 24 | -0.2 | -0.83 | 24.1 | 24.33 | 23.94 | 802212 |
| 1775684400 | 24.2 | 0.19 | 0.79 | 23.96 | 24.36 | 23.68 | 1170753 |
| 1775598000 | 24.01 | 0.15 | 0.63 | 23.85 | 24.07 | 23.84 | 807421 |
| 1775511600 | 23.86 | -0.14 | -0.58 | 24 | 24.18 | 23.82 | 1048760 |
| 1775166000 | 24 | 0.63 | 2.70 | 23.27 | 24.05 | 23.27 | 1097300 |
| 1775079600 | 23.37 | 0.03 | 0.13 | 23.5 | 23.5 | 23.21 | 779190 |
| 1774993200 | 23.34 | 0.17 | 0.73 | 23.32 | 23.44 | 23.07 | 1611933 |
| 1774906800 | 23.17 | -0.09 | -0.39 | 23.46 | 23.6 | 23.06 | 1094865 |
| 1774647600 | 23.26 | -0.01 | -0.04 | 23.12 | 23.32 | 22.97 | 1176955 |
| 1774561200 | 23.27 | 0.11 | 0.47 | 23.16 | 23.62 | 23.14 | 1121276 |
| 1774474800 | 23.16 | 0.65 | 2.89 | 22.77 | 23.58 | 22.75 | 1583318 |
| 1774388400 | 22.51 | 0.43 | 1.95 | 21.97 | 22.67 | 21.97 | 997204 |
| 1774302000 | 22.08 | 0.51 | 2.36 | 21.63 | 22.15 | 21.36 | 1106190 |
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.
