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 | 2.17 | 9.90867579909 | 21.9 | 24.41 | 21.82 | 987129 | 23.91903928 | CS |
| 4 | 2.17 | 9.90867579909 | 21.9 | 24.41 | 21.06 | 768227 | 22.67780018 | CS |
| 12 | 1.53 | 6.78793256433 | 22.54 | 24.41 | 20.2 | 938883 | 22.08935204 | CS |
| 26 | 7.62 | 46.3221884498 | 16.45 | 24.41 | 16.39 | 830966 | 21.45795338 | CS |
| 52 | 8.37 | 53.3121019108 | 15.7 | 24.41 | 15.03 | 767960 | 19.57120414 | CS |
| 156 | 17.6 | 272.024729521 | 6.47 | 24.41 | 6.23 | 736582 | 14.60417917 | CS |
| 260 | 19.55 | 432.522123894 | 4.52 | 24.41 | 3.73 | 765667 | 11.00079642 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546800 | 24.07 | -0.33 | -1.35 | 24.01 | 24.38 | 23.74 | 1443733 |
| 1783460400 | 24.4 | 0.42 | 1.75 | 24.1 | 24.41 | 23.99 | 1118528 |
| 1783374000 | 23.98 | 0.21 | 0.88 | 23.56 | 24.2 | 23.48 | 858143 |
| 1783114800 | 23.77 | 1.29 | 5.74 | 22.51 | 24.2 | 22.51 | 1063770 |
| 1783028400 | 22.48 | 0.32 | 1.44 | 21.9 | 22.59 | 21.82 | 451471 |
| 1782855600 | 22.16 | -0.12 | -0.54 | 21.26 | 22.21 | 21.26 | 295676 |
| 1782769200 | 22.28 | -0.07 | -0.31 | 22.34 | 22.6 | 22.14 | 759585 |
| 1782510000 | 22.35 | -0.38 | -1.67 | 22.53 | 22.94 | 22.19 | 1653424 |
| 1782423600 | 22.73 | 0.23 | 1.02 | 22.58 | 22.87 | 22.46 | 881122 |
| 1782337200 | 22.5 | 0.71 | 3.26 | 21.65 | 22.62 | 21.65 | 1756218 |
| 1782250800 | 21.79 | 0.39 | 1.82 | 21.11 | 21.86 | 21.11 | 1081312 |
| 1782164400 | 21.4 | 0.09 | 0.42 | 21.22 | 21.55 | 21.22 | 661928 |
| 1781905200 | 21.31 | -0.1 | -0.47 | 21.32 | 21.53 | 21.27 | 225999 |
| 1781818800 | 21.41 | 0.09 | 0.42 | 21.14 | 21.52 | 21.06 | 329436 |
| 1781732400 | 21.32 | -0.4 | -1.84 | 21.37 | 21.83 | 21.25 | 854670 |
| 1781646000 | 21.72 | 0.04 | 0.18 | 21.45 | 21.73 | 21.37 | 392614 |
| 1781559600 | 21.68 | 0 | 0.00 | 21.44 | 21.8 | 21.44 | 225906 |
| 1781300400 | 21.68 | 0.08 | 0.37 | 21.46 | 21.75 | 21.46 | 208896 |
| 1781214000 | 21.6 | -0.28 | -1.28 | 21.9 | 22.06 | 21.6 | 333878 |
| 1781127600 | 21.88 | 0.3 | 1.39 | 21.62 | 21.89 | 21.29 | 1344024 |
| 1781041200 | 21.58 | 0.51 | 2.42 | 21.1 | 21.61 | 21 | 573786 |
| 1780954800 | 21.07 | -0.26 | -1.22 | 21.21 | 21.55 | 21.06 | 600701 |
| 1780695600 | 21.33 | -0.19 | -0.88 | 21.28 | 21.66 | 21.2 | 2174721 |
| 1780609200 | 21.52 | 0.53 | 2.53 | 20.91 | 21.55 | 20.91 | 395215 |
| 1780522800 | 20.99 | 0.58 | 2.84 | 20.41 | 20.99 | 20.41 | 665096 |
| 1780436400 | 20.41 | -0.29 | -1.40 | 20.74 | 20.74 | 20.27 | 1039820 |
| 1780350000 | 20.7 | 0.4 | 1.97 | 20.2 | 20.7 | 20.2 | 1197438 |
| 1780090800 | 20.3 | -0.29 | -1.41 | 20.54 | 20.62 | 20.24 | 2268376 |
| 1780004400 | 20.59 | -0.31 | -1.48 | 20.71 | 20.93 | 20.46 | 1658312 |
| 1779918000 | 20.9 | -0.38 | -1.79 | 21.03 | 21.41 | 20.89 | 1423862 |
| 1779831600 | 21.28 | -0.06 | -0.28 | 21.01 | 21.56 | 21.01 | 1005530 |
| 1779745200 | 21.34 | -0.01 | -0.05 | 21.1 | 21.52 | 21.1 | 306883 |
| 1779486000 | 21.35 | -0.11 | -0.51 | 21.39 | 21.6 | 21.23 | 975823 |
| 1779399600 | 21.46 | -0.24 | -1.11 | 21.6 | 21.7 | 21.4 | 556773 |
| 1779313200 | 21.7 | -0.13 | -0.60 | 21.87 | 22.05 | 21.66 | 573025 |
| 1779226800 | 21.83 | -0.3 | -1.36 | 22.05 | 22.39 | 21.83 | 726204 |
| 1778881200 | 22.13 | 0.1 | 0.45 | 22.09 | 22.19 | 21.25 | 812413 |
| 1778794800 | 22.03 | 0.52 | 2.42 | 21.76 | 22.08 | 21.55 | 391591 |
| 1778708400 | 21.51 | -0.08 | -0.37 | 21.59 | 21.7 | 21.14 | 770223 |
| 1778622000 | 21.59 | -0.14 | -0.64 | 21.36 | 21.96 | 21.36 | 394354 |
| 1778535600 | 21.73 | -0.09 | -0.41 | 21.57 | 21.75 | 21.46 | 1323859 |
| 1778276400 | 21.82 | -0.06 | -0.27 | 21.58 | 22.03 | 21.58 | 352566 |
| 1778190000 | 21.88 | 0.27 | 1.25 | 21.33 | 21.96 | 21.33 | 610547 |
| 1778103600 | 21.61 | -0.06 | -0.28 | 21.11 | 21.93 | 21.11 | 1534540 |
| 1778017200 | 21.67 | -0.4 | -1.81 | 21.96 | 22.12 | 21.45 | 1560122 |
| 1777930800 | 22.07 | -0.41 | -1.82 | 22.53 | 22.53 | 21.98 | 445793 |
| 1777671600 | 22.48 | -0.67 | -2.89 | 22.87 | 23.3 | 22.45 | 462151 |
| 1777585200 | 23.15 | -0.16 | -0.69 | 23.23 | 23.5 | 22.81 | 925987 |
| 1777498800 | 23.31 | 0.11 | 0.47 | 23.11 | 23.4 | 23.06 | 607327 |
| 1777412400 | 23.2 | 0.26 | 1.13 | 22.96 | 23.22 | 22.77 | 494184 |
| 1777326000 | 22.94 | -0.36 | -1.55 | 23.2 | 23.47 | 22.92 | 1204393 |
| 1777066800 | 23.3 | 0.05 | 0.22 | 23.24 | 23.34 | 23.02 | 1838429 |
| 1776980400 | 23.25 | 0.31 | 1.35 | 22.95 | 23.47 | 22.82 | 1317688 |
| 1776894000 | 22.94 | 0.09 | 0.39 | 23.14 | 23.19 | 22.57 | 812926 |
| 1776807600 | 22.85 | 0.08 | 0.35 | 22.44 | 23.01 | 22.44 | 2343177 |
| 1776721200 | 22.77 | 0.17 | 0.75 | 22.26 | 23.08 | 22.26 | 1138840 |
| 1776462000 | 22.6 | -0.05 | -0.22 | 22.42 | 22.68 | 22.06 | 1418905 |
| 1776375600 | 22.65 | 0.07 | 0.31 | 22.54 | 23.03 | 22.54 | 1613281 |
| 1776289200 | 22.58 | 0.13 | 0.58 | 22.46 | 22.88 | 22.05 | 1234512 |
| 1776202800 | 22.45 | 0.01 | 0.04 | 22.36 | 22.68 | 21.74 | 3836718 |
| 1776116400 | 22.44 | 1.08 | 5.06 | 23.25 | 23.9 | 22.24 | 8478884 |
| 1775857200 | 21.36 | 0.07 | 0.33 | 21.2 | 21.4 | 21.1 | 176894 |
| 1775770800 | 21.29 | -0.45 | -2.07 | 21.75 | 22.04 | 21.17 | 426493 |
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.
