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 | -0.25 | -0.908760450745 | 27.51 | 28.75 | 27.03 | 4705 | 27.66608842 | CS |
| 4 | 4.33 | 18.8835586568 | 22.93 | 28.75 | 22.93 | 5064 | 26.17623944 | CS |
| 12 | 1.26 | 4.84615384615 | 26 | 28.75 | 22.3 | 8586 | 24.83941722 | CS |
| 26 | -2.76 | -9.19387075283 | 30.02 | 30.48 | 22.3 | 6800 | 25.78613922 | CS |
| 52 | -4.34 | -13.7341772152 | 31.6 | 33.1899 | 22.3 | 7846 | 26.56979593 | CS |
| 156 | -5.05 | -15.6298359641 | 32.31 | 61.84 | 22.3 | 13017 | 38.48466121 | CS |
| 260 | -3.25 | -10.6522451655 | 30.51 | 61.84 | 15.16 | 11895 | 34.80921006 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728513000 | 27.26 | -0.22 | -0.80 | 27.08 | 27.53 | 27.03 | 4275 |
| 1728426600 | 27.48 | -0.03 | -0.11 | 27.72 | 27.72 | 27.03 | 1929 |
| 1728340200 | 27.51 | -0.01 | -0.04 | 27.7 | 27.75 | 27.11 | 8261 |
| 1728081000 | 27.52 | -0.29 | -1.02 | 27.86 | 28.335 | 27.52 | 2883 |
| 1727994600 | 27.805 | -0.14 | -0.50 | 28 | 28.1 | 27.52 | 6040 |
| 1727908200 | 27.945 | 0.56 | 2.03 | 27.51 | 28.75 | 27.51 | 4412 |
| 1727821800 | 27.39 | 0.39 | 1.44 | 26.6 | 27.39 | 25.65 | 12200 |
| 1727735400 | 27 | 1.35 | 5.26 | 25.61 | 27 | 25.605 | 10344 |
| 1727476200 | 25.65 | -0.32 | -1.23 | 26 | 26 | 25.41 | 5801 |
| 1727389800 | 25.97 | 0.64 | 2.53 | 25.3 | 25.99 | 25.16 | 4008 |
| 1727303400 | 25.33 | -0.07 | -0.28 | 26.25 | 26.25 | 25.33 | 1696 |
| 1727217000 | 25.4 | -0.59 | -2.27 | 25.83 | 26 | 24.956 | 4605 |
| 1727130600 | 25.99 | -0.3 | -1.14 | 26.27 | 26.3499 | 25.55 | 2074 |
| 1726871400 | 26.29 | 0.73 | 2.86 | 25.56 | 26.29 | 24.9998 | 5462 |
| 1726785000 | 25.56 | 0.93 | 3.78 | 25.09 | 25.7292 | 24.4 | 4107 |
| 1726698600 | 24.63 | -0.27 | -1.08 | 25.23 | 25.36 | 24.2247 | 7243 |
| 1726612200 | 24.9 | 0.74 | 3.06 | 24.51 | 25.88 | 24.16 | 2871 |
| 1726525800 | 24.16 | 0.04 | 0.17 | 24.16 | 24.515 | 24.16 | 2274 |
| 1726266600 | 24.12 | -0.43 | -1.75 | 23.97 | 24.25 | 23.9661 | 2966 |
| 1726180200 | 24.55 | 0.2 | 0.82 | 23.62 | 24.55 | 23.34 | 2297 |
| 1726093800 | 24.35 | 1.43 | 6.23 | 22.93 | 24.35 | 22.93 | 9807 |
| 1726007400 | 22.9215 | 0.11 | 0.49 | 23.22 | 23.25 | 22.65 | 6473 |
| 1725921000 | 22.81 | -0.01 | -0.04 | 22.88 | 23.65 | 22.72 | 9773 |
| 1725661800 | 22.82 | -0.41 | -1.76 | 23.42 | 23.4434 | 22.82 | 4405 |
| 1725575400 | 23.23 | -0.28 | -1.19 | 23.62 | 24.04 | 23.1101 | 6151 |
| 1725489000 | 23.51 | -0.4 | -1.67 | 23.89 | 25.88 | 23.5 | 2637 |
| 1725402600 | 23.91 | -0.09 | -0.38 | 23.87 | 24.23 | 23.63 | 5249 |
| 1725057000 | 24 | -0.12 | -0.48 | 24 | 24.25 | 23.39 | 32971 |
| 1724970600 | 24.115 | 1.12 | 4.85 | 22.99 | 24.115 | 22.72 | 36805 |
| 1724884200 | 23 | -0.26 | -1.12 | 22.91 | 23.72 | 22.83 | 8174 |
| 1724797800 | 23.26 | 0.18 | 0.78 | 23.72 | 23.99 | 22.8 | 2383 |
| 1724711400 | 23.08 | -0.43 | -1.83 | 23.84 | 24.31 | 23.0643 | 5027 |
| 1724452200 | 23.51 | 0.86 | 3.80 | 22.72 | 24 | 22.72 | 7261 |
| 1724365800 | 22.65 | 0.06 | 0.27 | 22.73 | 23.25 | 22.61 | 12621 |
| 1724279400 | 22.59 | -0.15 | -0.66 | 22.37 | 22.98 | 22.37 | 12193 |
| 1724193000 | 22.74 | -0.89 | -3.77 | 23.19 | 23.5 | 22.63 | 5729 |
| 1724106600 | 23.63 | 0.63 | 2.74 | 23 | 23.63 | 22.6788 | 4489 |
| 1723847400 | 23 | 0.3 | 1.32 | 22.76 | 23 | 22.53 | 4812 |
| 1723761000 | 22.7 | 0.24 | 1.07 | 22.9 | 23.3399 | 22.61 | 2827 |
| 1723674600 | 22.46 | -0.05 | -0.22 | 22.3 | 23.05 | 22.3 | 11315 |
| 1723588200 | 22.51 | -0.94 | -4.01 | 23.45 | 23.46 | 22.36 | 22757 |
| 1723501800 | 23.45 | -0.14 | -0.59 | 23.59 | 23.59 | 23.26 | 3591 |
| 1723242600 | 23.59 | 0.49 | 2.12 | 23.1 | 23.59 | 22.9 | 8523 |
| 1723156200 | 23.1 | -0.76 | -3.19 | 23.88 | 24.5 | 22.95 | 33359 |
| 1723069800 | 23.86 | -0.65 | -2.65 | 24.71 | 24.71 | 23.86 | 17107 |
| 1722983400 | 24.51 | -1.48 | -5.69 | 25.5 | 25.912 | 24.4 | 8832 |
| 1722897000 | 25.99 | -0.51 | -1.92 | 26.69 | 26.69 | 25.5388 | 17460 |
| 1722637800 | 26.5 | -0.73 | -2.68 | 26.42 | 26.99 | 26.42 | 2286 |
| 1722551400 | 27.23 | 0.44 | 1.64 | 27.427 | 27.427 | 26.645 | 7179 |
| 1722465000 | 26.79 | 0.04 | 0.15 | 26.83 | 27.145 | 26.6 | 16761 |
| 1722378600 | 26.75 | -0.05 | -0.19 | 26.82 | 26.84 | 26.38 | 7362 |
| 1722292200 | 26.8 | 0.05 | 0.19 | 26.79 | 28 | 26.11 | 21860 |
| 1722033000 | 26.75 | -0.33 | -1.23 | 26.59 | 27.225 | 26.5 | 6633 |
| 1721946600 | 27.082 | -0.13 | -0.47 | 27.18 | 27.29 | 26.1 | 8478 |
| 1721860200 | 27.21 | 0.21 | 0.78 | 26.68 | 27.375 | 26.68 | 2210 |
| 1721773800 | 27 | -0.68 | -2.47 | 27.3 | 28.4 | 27 | 11723 |
| 1721687400 | 27.6845 | -0.12 | -0.42 | 27.76 | 27.76 | 27.19 | 815 |
| 1721428200 | 27.8 | 0.11 | 0.40 | 28 | 28 | 27.35 | 7999 |
| 1721341800 | 27.69 | -0.68 | -2.40 | 28.22 | 28.435 | 27.3492 | 14528 |
| 1721255400 | 28.37 | 1.86 | 7.02 | 26 | 28.37 | 26 | 4536 |
| 1721169000 | 26.51 | 0.48 | 1.84 | 26.49 | 26.75 | 26.11 | 4961 |
| 1721082600 | 26.03 | -1.1 | -4.05 | 27.13 | 27.9199 | 26.03 | 3259 |
| 1720823400 | 27.13 | 0.38 | 1.42 | 26.75 | 27.5 | 26.27 | 2440 |
| 1720737000 | 26.75 | 0.39 | 1.48 | 26.79 | 27.54 | 26.4 | 1795 |
| 1720650600 | 26.36 | -0.14 | -0.53 | 26.02 | 26.97 | 26.02 | 2326 |
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
