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 | 0.05 | 0.199044585987 | 25.12 | 25.615 | 24.77 | 9085 | 25.06177821 | CS |
| 4 | -0.49 | -1.90958690569 | 25.66 | 27.04 | 24.77 | 12747 | 25.57859145 | CS |
| 12 | 1.11 | 4.61346633416 | 24.06 | 27.33 | 23.75 | 15628 | 25.27855233 | CS |
| 26 | 2.02 | 8.72570194384 | 23.15 | 27.33 | 21.13 | 15510 | 24.05123878 | CS |
| 52 | 6.08 | 31.8491356731 | 19.09 | 27.33 | 19.05 | 19669 | 22.6049548 | CS |
| 156 | 8.27 | 48.9349112426 | 16.9 | 27.33 | 14.09 | 19249 | 18.59047146 | CS |
| 260 | -6.9 | -21.515434986 | 32.07 | 33.585 | 14.09 | 18924 | 20.07687174 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 25.17 | 0.29 | 1.17 | 25.14 | 25.4499 | 25.14 | 4954 |
| 1783549800 | 24.88 | -0.13 | -0.52 | 24.87 | 25.01 | 24.77 | 7448 |
| 1783463400 | 25.01 | -0.18 | -0.71 | 25.02 | 25.29 | 25 | 12509 |
| 1783377000 | 25.19 | 0.04 | 0.16 | 25.12 | 25.615 | 25.12 | 11429 |
| 1783031400 | 25.15 | -0.68 | -2.63 | 25.56 | 25.9934 | 25.055 | 19010 |
| 1782945000 | 25.83 | -0.16 | -0.62 | 26 | 26.74 | 25.46 | 24763 |
| 1782858600 | 25.99 | 0.34 | 1.33 | 25.67 | 25.99 | 25.67 | 6058 |
| 1782772200 | 25.65 | 0.25 | 0.98 | 25.74 | 26.305 | 25.51 | 6227 |
| 1782513000 | 25.4 | -0.3 | -1.17 | 25.98 | 25.98 | 25.23 | 11539 |
| 1782426600 | 25.7 | 0.07 | 0.27 | 25.97 | 26.195 | 25.7 | 11636 |
| 1782340200 | 25.63 | -0.19 | -0.74 | 25.72 | 27.04 | 25.61 | 13213 |
| 1782253800 | 25.82 | -0.29 | -1.11 | 25.88 | 26.2999 | 25.59 | 17066 |
| 1782167400 | 26.11 | 0.04 | 0.17 | 26.21 | 26.305 | 26.1 | 7169 |
| 1781821800 | 26.065 | 0.27 | 1.03 | 26.38 | 26.38 | 25.965 | 9560 |
| 1781735400 | 25.8 | -0.3 | -1.15 | 25.82 | 26.15 | 25.8 | 7952 |
| 1781649000 | 26.1 | 0.35 | 1.36 | 25.99 | 26.1 | 25.65 | 9030 |
| 1781562600 | 25.75 | 0.23 | 0.90 | 25.72 | 26.41 | 25.65 | 6994 |
| 1781303400 | 25.52 | 0.25 | 0.99 | 25.66 | 25.945 | 25.3 | 42885 |
| 1781217000 | 25.27 | 0.56 | 2.27 | 24.9 | 25.37 | 24.81 | 15390 |
| 1781130600 | 24.71 | -0.68 | -2.68 | 25.01 | 25.74 | 24.7 | 29957 |
| 1781044200 | 25.39 | -0.22 | -0.86 | 25.87 | 26.19 | 25.12 | 16612 |
| 1780957800 | 25.61 | -0.2 | -0.78 | 25.85 | 26.46 | 25.61 | 16551 |
| 1780698600 | 25.8101 | -0.65 | -2.46 | 26.26 | 26.58 | 25.75 | 20635 |
| 1780612200 | 26.46 | -0.28 | -1.05 | 26.47 | 26.665 | 26.2965 | 10951 |
| 1780525800 | 26.74 | -0.1 | -0.37 | 27.01 | 27.0569 | 26.735 | 21270 |
| 1780439400 | 26.84 | 0.23 | 0.88 | 26.81 | 27.33 | 26.8 | 28728 |
| 1780353000 | 26.605 | 0.18 | 0.66 | 26.29 | 26.66 | 26.29 | 15045 |
| 1780093800 | 26.43 | 0.12 | 0.46 | 26.32 | 26.53 | 26.31 | 19417 |
| 1780007400 | 26.31 | 0.33 | 1.29 | 25.77 | 26.5 | 25.77 | 14142 |
| 1779921000 | 25.975 | 0.13 | 0.48 | 26.06 | 26.13 | 25.79 | 14661 |
| 1779834600 | 25.85 | 0.42 | 1.65 | 25.62 | 26 | 25.62 | 27016 |
| 1779489000 | 25.43 | 0.17 | 0.67 | 25.42 | 25.545 | 25.42 | 22492 |
| 1779402600 | 25.26 | 0.47 | 1.88 | 24.78 | 25.27 | 24.34 | 15252 |
| 1779316200 | 24.795 | 0.35 | 1.41 | 24.82 | 24.92 | 24.7 | 6394 |
| 1779229800 | 24.45 | 0.03 | 0.12 | 24.25 | 24.465 | 24.13 | 8205 |
| 1779143400 | 24.42 | -0.78 | -3.10 | 25.34 | 25.34 | 24.41 | 24234 |
| 1778884200 | 25.2 | -0.41 | -1.60 | 25.53 | 25.53 | 25.14 | 32262 |
| 1778797800 | 25.61 | 0.17 | 0.67 | 25.45 | 25.61 | 25.315 | 15433 |
| 1778711400 | 25.44 | 0.46 | 1.84 | 25.06 | 25.44 | 25.05 | 19652 |
| 1778625000 | 24.98 | -0.3 | -1.19 | 25.27 | 25.27 | 24.65 | 18883 |
| 1778538600 | 25.28 | 0.33 | 1.32 | 24.85 | 25.33 | 24.85 | 21123 |
| 1778279400 | 24.95 | -0.04 | -0.16 | 24.99 | 25.065 | 24.85 | 6045 |
| 1778193000 | 24.99 | -0.12 | -0.48 | 25.24 | 25.24 | 24.83 | 18152 |
| 1778106600 | 25.11 | 0.41 | 1.66 | 24.96 | 25.11 | 24.77 | 19414 |
| 1778020200 | 24.7 | 0.32 | 1.31 | 24.71 | 24.71 | 24.63 | 19648 |
| 1777933800 | 24.38 | -0.11 | -0.45 | 24.64 | 24.68 | 23.85 | 37767 |
| 1777674600 | 24.49 | 0.28 | 1.16 | 24.25 | 24.66 | 24.19 | 18141 |
| 1777588200 | 24.21 | 0.11 | 0.46 | 24.44 | 24.44 | 23.89 | 6814 |
| 1777501800 | 24.1 | 0.12 | 0.50 | 23.86 | 24.22 | 23.84 | 3838 |
| 1777415400 | 23.98 | -0.14 | -0.58 | 24.04 | 24.22 | 23.75 | 5345 |
| 1777329000 | 24.12 | 0.04 | 0.17 | 24.13 | 24.2361 | 23.88 | 15382 |
| 1777069800 | 24.08 | 0.17 | 0.70 | 24.36 | 24.36 | 23.9711 | 9273 |
| 1776983400 | 23.913 | 0.01 | 0.03 | 23.93 | 24.28 | 23.84 | 7919 |
| 1776897000 | 23.906 | 0.13 | 0.53 | 23.91 | 24.09 | 23.895 | 16417 |
| 1776810600 | 23.78 | -0.08 | -0.34 | 24.03 | 24.44 | 23.78 | 16896 |
| 1776724200 | 23.8601 | 0.03 | 0.13 | 23.76 | 24.02 | 23.76 | 4045 |
| 1776465000 | 23.83 | 0.03 | 0.11 | 24.06 | 24.12 | 23.83 | 21952 |
| 1776378600 | 23.8035 | 0.32 | 1.38 | 23.59 | 23.939 | 23.5 | 13832 |
| 1776292200 | 23.48 | -0.13 | -0.55 | 23.76 | 23.87 | 23.41 | 15499 |
| 1776205800 | 23.61 | 0.24 | 1.03 | 23.39 | 23.7099 | 23.265 | 18906 |
| 1776119400 | 23.37 | -0.01 | -0.04 | 23.31 | 23.38 | 22.85 | 16119 |
| 1775860200 | 23.38 | -0.24 | -1.02 | 23.6 | 23.6 | 23.18 | 13246 |
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.
