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 | 0.16 | 0.613026819923 | 26.1 | 26.3799 | 25.6001 | 155311 | 26.03652359 | SP |
| 4 | -0.58 | -2.1609538003 | 26.84 | 27.13 | 25.6001 | 183205 | 26.38022132 | SP |
| 12 | 0.09 | 0.343905235002 | 26.17 | 27.14 | 25.6001 | 182596 | 26.50534038 | SP |
| 26 | -0.85 | -3.13537440059 | 27.11 | 27.3 | 25.6001 | 187534 | 26.4972256 | SP |
| 52 | 0.3 | 1.15562403698 | 25.96 | 28.1199 | 25.6001 | 238648 | 26.67763852 | SP |
| 156 | -2.04 | -7.20848056537 | 28.3 | 28.5 | 24.29 | 372189 | 26.65054365 | SP |
| 260 | -5.65 | -17.7060482607 | 31.91 | 40 | 24.29 | 381801 | 29.11081441 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 26.26 | -0.02 | -0.08 | 26.2 | 26.52 | 25.65 | 348983 |
| 1744842600 | 26.28 | 0.08 | 0.31 | 26.23 | 26.28 | 26.0701 | 269324 |
| 1744756200 | 26.2 | 0.19 | 0.73 | 26.03 | 26.21 | 26.03 | 80723 |
| 1744669800 | 26.01 | 0.17 | 0.66 | 26 | 26.3799 | 25.8601 | 158847 |
| 1744410600 | 25.84 | 0.15 | 0.58 | 25.69 | 25.88 | 25.6001 | 121289 |
| 1744324200 | 25.69 | -0.24 | -0.93 | 26.1 | 26.2 | 25.64 | 146371 |
| 1744237800 | 25.93 | -0.15 | -0.58 | 25.85 | 26.02 | 25.61 | 531488 |
| 1744151400 | 26.08 | -0.42 | -1.58 | 26.36 | 26.385 | 26 | 230318 |
| 1744065000 | 26.5 | -0.29 | -1.08 | 26.65 | 26.69 | 26.35 | 400625 |
| 1743805800 | 26.79 | -0.11 | -0.41 | 27.07 | 27.13 | 26.79 | 193654 |
| 1743719400 | 26.9 | 0.18 | 0.67 | 26.95 | 26.99 | 26.88 | 77570 |
| 1743633000 | 26.72 | -0.06 | -0.22 | 26.86 | 26.9013 | 26.653481 | 303200 |
| 1743546600 | 26.78 | 0.1 | 0.37 | 26.79 | 26.84 | 26.75 | 232752 |
| 1743460200 | 26.68 | 0.12 | 0.45 | 26.71 | 26.7344 | 26.5745 | 110391 |
| 1743201000 | 26.56 | 0.17 | 0.64 | 26.57 | 26.66 | 26.35 | 84916 |
| 1743114600 | 26.39 | -0.04 | -0.15 | 26.4 | 26.425 | 26.36 | 88226 |
| 1743028200 | 26.43 | -0.09 | -0.34 | 26.52 | 26.52 | 26.404 | 123665 |
| 1742941800 | 26.52 | 0.01 | 0.04 | 26.49 | 26.5598 | 26.471 | 107569 |
| 1742855400 | 26.51 | -0.26 | -0.97 | 26.61 | 26.61 | 26.51 | 80244 |
| 1742596200 | 26.77 | -0.05 | -0.19 | 26.85 | 26.88 | 26.765 | 224845 |
| 1742509800 | 26.82 | 0.01 | 0.04 | 26.84 | 26.98 | 26.79 | 98084 |
| 1742423400 | 26.81 | 0.1 | 0.37 | 26.7 | 26.825 | 26.68 | 68211 |
| 1742337000 | 26.71 | -0.09 | -0.34 | 26.58 | 26.7766 | 26.58 | 109543 |
| 1742250600 | 26.8 | 0.16 | 0.60 | 26.78 | 26.8 | 26.63 | 259746 |
| 1741991400 | 26.64 | -0.17 | -0.63 | 26.6 | 26.6799 | 26.6 | 137532 |
| 1741905000 | 26.81 | 0.22 | 0.83 | 26.61 | 26.81 | 26.55575 | 84713 |
| 1741818600 | 26.59 | -0.08 | -0.30 | 26.59 | 26.71 | 26.5662 | 229335 |
| 1741732200 | 26.67 | -0.12 | -0.45 | 26.77 | 26.84 | 26.66 | 91032 |
| 1741645800 | 26.79 | 0.09 | 0.34 | 26.85 | 26.8899 | 26.7473 | 153504 |
| 1741390200 | 26.7 | -0.05 | -0.19 | 26.81 | 26.87 | 26.66 | 180239 |
| 1741303800 | 26.75 | -0.01 | -0.04 | 26.74 | 26.79 | 26.64 | 126469 |
| 1741217400 | 26.76 | -0.18 | -0.67 | 26.91 | 26.95 | 26.76 | 170069 |
| 1741131000 | 26.94 | -0.15 | -0.55 | 26.99 | 27.14 | 26.895 | 148253 |
| 1741044600 | 27.09 | 0.16 | 0.59 | 26.86 | 27.13 | 26.77 | 426377 |
| 1740785400 | 26.93 | 0.11 | 0.41 | 26.87 | 26.945 | 26.81 | 114307 |
| 1740699000 | 26.82 | -0.06 | -0.22 | 26.76 | 26.835 | 26.75 | 92828 |
| 1740612600 | 26.88 | 0.15 | 0.56 | 26.75 | 26.8802 | 26.75 | 75212 |
| 1740526200 | 26.73 | 0.16 | 0.60 | 26.69 | 26.801 | 26.68 | 222502 |
| 1740439800 | 26.57 | -0.03 | -0.11 | 26.51 | 26.605 | 26.4755 | 195140 |
| 1740180600 | 26.6 | 0.19 | 0.72 | 26.46 | 26.61 | 26.4532 | 110277 |
| 1740094200 | 26.41 | 0.03 | 0.11 | 26.38 | 26.4483 | 26.38 | 90675 |
| 1740007800 | 26.38 | 0.02 | 0.08 | 26.33 | 26.39 | 26.315 | 69995 |
| 1739921400 | 26.36 | -0.13 | -0.49 | 26.48 | 26.48 | 26.3401 | 82687 |
| 1739575800 | 26.49 | 0.12 | 0.46 | 26.5 | 26.54 | 26.47 | 123197 |
| 1739489400 | 26.37 | 0.11 | 0.42 | 26.28 | 26.39 | 26.28 | 151362 |
| 1739403000 | 26.26 | -0.18 | -0.68 | 26.32 | 26.32 | 26.1809 | 253406 |
| 1739316600 | 26.44 | 0 | 0.00 | 26.4 | 26.44 | 26.384386 | 111028 |
| 1739230200 | 26.44 | -0.03 | -0.11 | 26.48 | 26.54 | 26.43 | 1491225 |
| 1738971000 | 26.47 | -0.13 | -0.49 | 26.49 | 26.54 | 26.455 | 104995 |
| 1738884600 | 26.6 | 0.06 | 0.23 | 26.6 | 26.655 | 26.53 | 334806 |
| 1738798200 | 26.54 | 0.15 | 0.57 | 26.49 | 26.59 | 26.48 | 129873 |
| 1738711800 | 26.39 | 0.09 | 0.32 | 26.27 | 26.39 | 26.25 | 156072 |
| 1738625400 | 26.305 | -0.04 | -0.13 | 26.34 | 26.44 | 26.25 | 129129 |
| 1738366200 | 26.34 | 0.03 | 0.11 | 26.36 | 26.395 | 26.2301 | 127250 |
| 1738279800 | 26.31 | 0.08 | 0.30 | 26.32 | 26.36 | 26.3 | 103199 |
| 1738193400 | 26.23 | -0.09 | -0.34 | 26.32 | 26.33 | 26.15 | 119011 |
| 1738107000 | 26.32 | -0.01 | -0.04 | 26.26 | 26.33 | 26.24 | 131359 |
| 1738020600 | 26.33 | 0.17 | 0.65 | 26.28 | 26.33 | 26.245 | 113252 |
| 1737761400 | 26.16 | 0.02 | 0.08 | 26.17 | 26.5 | 26.07 | 108648 |
| 1737675000 | 26.14 | 0 | 0.00 | 26.14 | 26.14 | 26.14 | 0 |
| 1737588600 | 26.14 | -0.07 | -0.27 | 26.18 | 26.185 | 26.08 | 160618 |
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
