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 | 0.14 | 0.525920360631 | 26.62 | 27.11 | 26.46 | 600763 | 26.65942377 | CS |
| 4 | 1.565 | 6.2115499107 | 25.195 | 27.11 | 24.874 | 528956 | 26.1036518 | CS |
| 12 | 2.42 | 9.94248151191 | 24.34 | 27.11 | 23.53 | 573011 | 24.97354225 | CS |
| 26 | 3.68 | 15.9445407279 | 23.08 | 27.11 | 22.685 | 571601 | 24.69468113 | CS |
| 52 | 8.11 | 43.4852546917 | 18.65 | 27.11 | 18.42 | 524805 | 23.32719693 | CS |
| 156 | 8.35 | 45.3557848995 | 18.41 | 27.11 | 15.11 | 516568 | 19.77012446 | CS |
| 260 | 11.41 | 74.332247557 | 15.35 | 27.11 | 11.95 | 646973 | 18.59649148 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 26.55 | -0.33 | -1.23 | 27.11 | 27.11 | 26.46 | 536206 |
| 1739489400 | 26.88 | 0.23 | 0.86 | 26.67 | 26.88 | 26.64 | 502607 |
| 1739403000 | 26.65 | 0.06 | 0.23 | 26.63 | 26.7362 | 26.53 | 708687 |
| 1739316600 | 26.59 | -0.17 | -0.64 | 26.62 | 26.71 | 26.52 | 655553 |
| 1739230200 | 26.76 | 0.35 | 1.33 | 26.74 | 26.8299 | 26.665 | 694185 |
| 1738971000 | 26.41 | -0.06 | -0.23 | 26.66 | 26.785 | 26.39 | 645295 |
| 1738884600 | 26.47 | -0.02 | -0.08 | 26.45 | 26.4899 | 26.22 | 352972 |
| 1738798200 | 26.49 | 0.17 | 0.65 | 26.5 | 26.68 | 26.47 | 527188 |
| 1738711800 | 26.32 | 0.4 | 1.54 | 26.18 | 26.3784 | 26.15 | 508054 |
| 1738625400 | 25.92 | 0.08 | 0.31 | 25.9 | 26.0599 | 25.81 | 940399 |
| 1738366200 | 25.84 | -0.01 | -0.04 | 25.98 | 26.01 | 25.7601 | 534984 |
| 1738279800 | 25.85 | 0.53 | 2.09 | 25.7 | 25.89 | 25.64 | 740961 |
| 1738193400 | 25.32 | 0.06 | 0.24 | 25.42 | 25.42 | 25.195 | 370414 |
| 1738107000 | 25.26 | 0.21 | 0.84 | 25.14 | 25.28 | 25.1 | 387331 |
| 1738020600 | 25.05 | -0.37 | -1.46 | 25.17 | 25.245 | 24.874 | 561731 |
| 1737761400 | 25.42 | 0.05 | 0.20 | 25.45 | 25.5383 | 25.4 | 253477 |
| 1737675000 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.37 | 0 |
| 1737588600 | 25.37 | 0.05 | 0.20 | 25.37 | 25.43 | 25.3201 | 479026 |
| 1737502200 | 25.32 | 0.38 | 1.52 | 25.19 | 25.359 | 25.18 | 285035 |
| 1737156600 | 24.94 | -0.26 | -1.01 | 24.93 | 25.09 | 24.875 | 559851 |
| 1737070200 | 25.195 | 0.16 | 0.62 | 25.18 | 25.285 | 25.12 | 273000 |
| 1736983800 | 25.04 | 0.36 | 1.46 | 24.88 | 25.04 | 24.76 | 319793 |
| 1736897400 | 24.68 | 0.21 | 0.86 | 24.51 | 24.68 | 24.51 | 228952 |
| 1736811000 | 24.47 | -0.59 | -2.35 | 24.76 | 24.805 | 24.4321 | 833324 |
| 1736551800 | 25.06 | 0.31 | 1.25 | 25.03 | 25.13 | 24.94 | 1263542 |
| 1736379000 | 24.75 | 0.16 | 0.65 | 24.73 | 24.775 | 24.54 | 1513335 |
| 1736292600 | 24.59 | 0.3 | 1.24 | 24.57 | 24.615 | 24.37 | 1772087 |
| 1736206200 | 24.29 | 0.18 | 0.75 | 24.1 | 24.31 | 24.05 | 2062074 |
| 1735947000 | 24.11 | -0.13 | -0.54 | 24.25 | 24.2765 | 24.11 | 228062 |
| 1735860600 | 24.24 | 0.48 | 2.02 | 24.06 | 24.2475 | 24.058 | 439861 |
| 1735687800 | 23.76 | 0.1 | 0.42 | 23.63 | 23.8081 | 23.63 | 243194 |
| 1735601400 | 23.66 | -0.18 | -0.76 | 23.76 | 23.7833 | 23.55 | 454387 |
| 1735342200 | 23.84 | -0.21 | -0.87 | 23.84 | 23.91 | 23.81 | 310990 |
| 1735255800 | 24.05 | 0.11 | 0.46 | 24.06 | 24.1101 | 23.97 | 365096 |
| 1735077840 | 23.94 | 0.01 | 0.04 | 23.95 | 23.95 | 23.8601 | 260302 |
| 1734996600 | 23.93 | -0.06 | -0.25 | 23.96 | 23.99 | 23.87 | 228318 |
| 1734737400 | 23.99 | 0.36 | 1.52 | 23.75 | 24.11 | 23.75 | 1013963 |
| 1734651000 | 23.63 | -0.1 | -0.42 | 23.7 | 23.71 | 23.53 | 1187910 |
| 1734564600 | 23.73 | -0.6 | -2.47 | 24.24 | 24.27 | 23.7001 | 572740 |
| 1734478200 | 24.33 | -0.08 | -0.33 | 24.3 | 24.38 | 24.19 | 318520 |
| 1734391800 | 24.41 | 0.03 | 0.12 | 24.5 | 24.51 | 24.41 | 305148 |
| 1734132600 | 24.38 | -0.39 | -1.57 | 24.55 | 24.565 | 24.38 | 486764 |
| 1734046200 | 24.77 | -0.55 | -2.17 | 25 | 25 | 24.77 | 445473 |
| 1733959800 | 25.32 | 0.25 | 1.00 | 25.15 | 25.4 | 25.11 | 506499 |
| 1733873400 | 25.07 | 0.28 | 1.13 | 25.02 | 25.158 | 25.02 | 383556 |
| 1733787000 | 24.79 | 0.29 | 1.18 | 25 | 25.14 | 24.76 | 1669374 |
| 1733527800 | 24.5 | -0.08 | -0.33 | 24.48 | 24.6301 | 24.43 | 367846 |
| 1733441400 | 24.5812 | -0.12 | -0.48 | 24.69 | 24.7084 | 24.46 | 555133 |
| 1733355000 | 24.7 | 0.12 | 0.49 | 24.66 | 24.7852 | 24.625 | 318756 |
| 1733268600 | 24.58 | 0.18 | 0.74 | 24.62 | 24.6569 | 24.45 | 321636 |
| 1733182200 | 24.4 | -0.22 | -0.89 | 24.49 | 24.5 | 24.35 | 346932 |
| 1732917840 | 24.62 | 0.31 | 1.28 | 24.69 | 24.69 | 24.52 | 123225 |
| 1732750200 | 24.31 | -0.05 | -0.21 | 24.48 | 24.53 | 24.255 | 352133 |
| 1732663800 | 24.36 | 0.09 | 0.37 | 24.34 | 24.38 | 24.2027 | 429241 |
| 1732577400 | 24.27 | -0.81 | -3.23 | 24.46 | 24.47 | 24.1901 | 592437 |
| 1732318200 | 25.08 | 0.35 | 1.42 | 24.91 | 25.1299 | 24.85 | 588184 |
| 1732231800 | 24.73 | 0.13 | 0.53 | 24.77 | 24.77 | 24.5845 | 499065 |
| 1732145400 | 24.6 | 0.05 | 0.20 | 24.58 | 24.6991 | 24.545 | 704392 |
| 1732059000 | 24.55 | 0.17 | 0.70 | 24.54 | 24.6 | 24.47 | 486189 |
| 1731972600 | 24.38 | 0.51 | 2.14 | 24.3 | 24.47 | 24.3 | 801092 |
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
