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 | -0.36 | -1.36208853575 | 26.43 | 26.64 | 25.97 | 37972454 | 26.31469289 | CS |
| 4 | -0.36 | -1.36208853575 | 26.43 | 27.57 | 25.96 | 34041944 | 26.57760562 | CS |
| 12 | -2.41 | -8.46207865169 | 28.48 | 28.54 | 24.48 | 43969884 | 26.15371066 | CS |
| 26 | -3.43 | -11.6271186441 | 29.5 | 31.54 | 24.48 | 37201186 | 27.67601071 | CS |
| 52 | -2.47 | -8.65451997197 | 28.54 | 31.54 | 24.48 | 38515810 | 27.62187916 | CS |
| 156 | -25.65 | -49.5939675174 | 51.72 | 56.32 | 24.48 | 30353318 | 35.541517 | CS |
| 260 | -14.8 | -36.2123807194 | 40.87 | 61.71 | 24.48 | 31469605 | 37.619621 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 26.09 | 0.08 | 0.31 | 26.02 | 26.2 | 25.96 | 31110109 |
| 1737675600 | 26.01 | 0 | 0.00 | 26.01 | 26.01 | 26.01 | 0 |
| 1737589200 | 26.01 | -0.63 | -2.36 | 26.56 | 26.6 | 25.97 | 39844974 |
| 1737502800 | 26.64 | 0.34 | 1.29 | 26.44 | 26.64 | 26.39 | 38906101 |
| 1737157200 | 26.3 | -0.19 | -0.72 | 26.43 | 26.56 | 26.22 | 35164101 |
| 1737070800 | 26.49 | 0.27 | 1.03 | 26.1 | 26.57 | 25.96 | 29973369 |
| 1736984400 | 26.22 | -0.19 | -0.72 | 26.48 | 26.65 | 26.21 | 38052065 |
| 1736898000 | 26.41 | -0.39 | -1.46 | 26.8 | 26.87 | 26.27 | 25850792 |
| 1736811600 | 26.8 | 0.08 | 0.30 | 26.65 | 26.81 | 26.36 | 28351668 |
| 1736552400 | 26.72 | -0.14 | -0.52 | 26.87 | 27.05 | 26.69 | 31808611 |
| 1736379600 | 26.86 | -0.27 | -1.00 | 26.84 | 26.99 | 26.23 | 34635080 |
| 1736293200 | 27.13 | 0.24 | 0.89 | 27 | 27.57 | 26.95 | 34427927 |
| 1736206800 | 26.89 | 0.3 | 1.13 | 26.72 | 27.25 | 26.6 | 43183744 |
| 1735947600 | 26.59 | -0.02 | -0.08 | 26.65 | 26.84 | 26.5201 | 32817194 |
| 1735861200 | 26.61 | 0.08 | 0.30 | 26.615 | 26.86 | 26.56 | 32248795 |
| 1735688400 | 26.53 | 0.11 | 0.42 | 26.42 | 26.65 | 26.36 | 27074375 |
| 1735602000 | 26.42 | -0.2 | -0.75 | 26.47 | 26.58 | 26.24 | 31960698 |
| 1735342800 | 26.62 | 0.06 | 0.23 | 26.43 | 26.85 | 26.4225 | 34358373 |
| 1735256400 | 26.56 | -0.18 | -0.67 | 26.62 | 26.72 | 26.48 | 31419101 |
| 1735077840 | 26.74 | 0.03 | 0.11 | 26.64 | 26.77 | 26.3812 | 19716418 |
| 1734997200 | 26.71 | 0.35 | 1.33 | 26.35 | 26.75 | 26.19 | 34475035 |
| 1734738000 | 26.36 | 0.59 | 2.29 | 26.015 | 26.49 | 25.96 | 110949732 |
| 1734651600 | 25.77 | -0.12 | -0.46 | 25.9347 | 26.09 | 25.575 | 48939640 |
| 1734565200 | 25.89 | -0.54 | -2.04 | 26.29 | 26.52 | 25.86 | 46346341 |
| 1734478800 | 26.43 | 1.18 | 4.67 | 25.9 | 26.46 | 25.86 | 67817862 |
| 1734392400 | 25.25 | -0.33 | -1.29 | 25.59 | 25.75 | 25.2218 | 39046241 |
| 1734133200 | 25.58 | 0.21 | 0.83 | 25.35 | 25.66 | 25.26 | 28430860 |
| 1734046800 | 25.37 | 0.14 | 0.55 | 25.16 | 25.48 | 25.126 | 38627832 |
| 1733960400 | 25.23 | -0.34 | -1.33 | 25.39 | 25.5137 | 25.17 | 38552400 |
| 1733874000 | 25.57 | -0.53 | -2.03 | 25.96 | 26.02 | 25.51 | 42329653 |
| 1733787600 | 26.1 | 0.37 | 1.44 | 25.74 | 26.44 | 25.63 | 36203613 |
| 1733528400 | 25.73 | 0.03 | 0.12 | 25.74 | 26.1 | 25.59 | 30699551 |
| 1733442000 | 25.7 | 0.47 | 1.86 | 25.23 | 25.79 | 25.18 | 42830302 |
| 1733355600 | 25.23 | -0.33 | -1.29 | 25.45 | 25.5 | 25.18 | 41335110 |
| 1733269200 | 25.56 | -0.26 | -1.01 | 25.83 | 25.9 | 25.52 | 47822915 |
| 1733182800 | 25.82 | -0.39 | -1.49 | 26.13 | 26.13 | 25.73 | 41845747 |
| 1732917840 | 26.21 | 0.38 | 1.47 | 25.88 | 26.23 | 25.88 | 21250421 |
| 1732750800 | 25.83 | 0.06 | 0.23 | 25.75 | 25.95 | 25.7 | 28170788 |
| 1732664400 | 25.77 | -0.4 | -1.53 | 26.16 | 26.16 | 25.61 | 32211178 |
| 1732578000 | 26.17 | 0.52 | 2.03 | 25.74 | 26.45 | 25.74 | 55918588 |
| 1732318800 | 25.65 | 0.52 | 2.07 | 25.24 | 25.75 | 25.23 | 40819451 |
| 1732232400 | 25.13 | 0.19 | 0.76 | 24.87 | 25.215 | 24.78 | 44182730 |
| 1732146000 | 24.94 | -0.16 | -0.64 | 25.07 | 25.07 | 24.65 | 44754163 |
| 1732059600 | 25.1 | 0.24 | 0.97 | 24.68 | 25.11 | 24.66 | 52119757 |
| 1731973200 | 24.86 | 0.06 | 0.24 | 24.99 | 25.25 | 24.7 | 62822703 |
| 1731714000 | 24.8 | -1.22 | -4.69 | 25.7 | 25.7 | 24.48 | 125615102 |
| 1731627600 | 26.02 | -0.7 | -2.62 | 26.7353 | 26.85 | 25.84 | 44361957 |
| 1731541200 | 26.72 | 0.53 | 2.02 | 26.19 | 26.75 | 26.01 | 46851883 |
| 1731454800 | 26.19 | -0.05 | -0.19 | 26.21 | 26.44 | 25.95 | 52049314 |
| 1731368400 | 26.24 | -0.48 | -1.80 | 26.7 | 26.83 | 26.22 | 53122084 |
| 1731109200 | 26.72 | -0.74 | -2.69 | 27.08 | 27.15 | 26.71 | 55055585 |
| 1731022800 | 27.46 | 0.1 | 0.37 | 27.4901 | 27.59 | 27.34 | 47348814 |
| 1730936400 | 27.36 | -0.63 | -2.25 | 27.79 | 27.7999 | 27.08 | 64125795 |
| 1730850000 | 27.99 | 0.23 | 0.83 | 27.74 | 28 | 27.59 | 43045200 |
| 1730763600 | 27.76 | -0.33 | -1.17 | 28.1 | 28.14 | 27.73 | 39769245 |
| 1730500800 | 28.09 | -0.21 | -0.74 | 28.48 | 28.54 | 28.05 | 46653379 |
| 1730414400 | 28.3 | -0.22 | -0.77 | 28.45 | 28.64 | 28.29 | 37245906 |
| 1730328000 | 28.52 | 0.06 | 0.21 | 28.31 | 28.6 | 28.19 | 45959268 |
| 1730241600 | 28.46 | -0.4 | -1.39 | 29.01 | 29.17 | 28.025 | 101907630 |
| 1730155200 | 28.86 | 0.41 | 1.44 | 28.6 | 28.94 | 28.6 | 35972373 |
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
