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 | 0.035 | 0.13698630137 | 25.55 | 25.59 | 25.51 | 342004 | 25.57423956 | SP |
| 4 | -0.025 | -0.0976181179227 | 25.61 | 25.63 | 25.48 | 197999 | 25.5606294 | SP |
| 12 | 0.095 | 0.372695174578 | 25.49 | 25.64 | 25.45 | 162042 | 25.55081574 | SP |
| 26 | 0.035 | 0.13698630137 | 25.55 | 25.66 | 25.35 | 193296 | 25.52677025 | SP |
| 52 | 0.095 | 0.372695174578 | 25.49 | 25.71 | 25.35 | 142245 | 25.53319011 | SP |
| 156 | 0.515 | 2.05424810531 | 25.07 | 25.74 | 24.1 | 82497 | 25.4868148 | SP |
| 260 | 0.515 | 2.05424810531 | 25.07 | 25.74 | 24.1 | 82497 | 25.4868148 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 25.585 | 0.02 | 0.06 | 25.62 | 25.62 | 25.54 | 166054 |
| 1781735400 | 25.57 | -0.01 | -0.02 | 25.59 | 25.59 | 25.565 | 161896 |
| 1781649000 | 25.575 | 0 | 0.02 | 25.56 | 25.59 | 25.51 | 363456 |
| 1781562600 | 25.57 | -0.02 | -0.08 | 25.51 | 25.59 | 25.51 | 203949 |
| 1781303400 | 25.59 | 0.02 | 0.08 | 25.58 | 25.59 | 25.54 | 271623 |
| 1781217000 | 25.57 | 0.03 | 0.12 | 25.55 | 25.57 | 25.545 | 709098 |
| 1781130600 | 25.54 | 0.06 | 0.24 | 25.53 | 25.57 | 25.49 | 675707 |
| 1781044200 | 25.48 | -0.04 | -0.16 | 25.54 | 25.55 | 25.48 | 116819 |
| 1780957800 | 25.52 | 0.01 | 0.04 | 25.51 | 25.53 | 25.495 | 72712 |
| 1780698600 | 25.51 | -0.02 | -0.06 | 25.57 | 25.57 | 25.5 | 135761 |
| 1780612200 | 25.525 | 0.02 | 0.08 | 25.5 | 25.53 | 25.5 | 106966 |
| 1780525800 | 25.505 | -0.01 | -0.02 | 25.55 | 25.55 | 25.49 | 87880 |
| 1780439400 | 25.51 | -0.09 | -0.35 | 25.54 | 25.54 | 25.49 | 101547 |
| 1780353000 | 25.6 | 0.02 | 0.06 | 25.61 | 25.61 | 25.57 | 53392 |
| 1780093800 | 25.585 | -0.01 | -0.02 | 25.61 | 25.61 | 25.57 | 77494 |
| 1780007400 | 25.59 | 0.01 | 0.04 | 25.63 | 25.63 | 25.56 | 287885 |
| 1779921000 | 25.58 | -0.03 | -0.12 | 25.6 | 25.61 | 25.55 | 157237 |
| 1779834600 | 25.61 | 0 | 0.00 | 25.62 | 25.62 | 25.575 | 62076 |
| 1779489000 | 25.61 | 0.02 | 0.10 | 25.61 | 25.62 | 25.6 | 94334 |
| 1779402600 | 25.585 | 0 | 0.00 | 25.61 | 25.61 | 25.58 | 22150 |
| 1779316200 | 25.585 | 0.02 | 0.06 | 25.53 | 25.6 | 25.53 | 98727 |
| 1779229800 | 25.57 | 0.02 | 0.06 | 25.53 | 25.59 | 25.53 | 61195 |
| 1779143400 | 25.555 | 0 | 0.02 | 25.57 | 25.575 | 25.54 | 125699 |
| 1778884200 | 25.55 | -0.02 | -0.08 | 25.6 | 25.6 | 25.51 | 337105 |
| 1778797800 | 25.57 | 0.04 | 0.14 | 25.57 | 25.57 | 25.53 | 188889 |
| 1778711400 | 25.535 | -0.02 | -0.06 | 25.51 | 25.546 | 25.51 | 104391 |
| 1778625000 | 25.55 | 0.03 | 0.10 | 25.54 | 25.56 | 25.53 | 89424 |
| 1778538600 | 25.525 | -0.04 | -0.14 | 25.58 | 25.58 | 25.5201 | 76117 |
| 1778279400 | 25.56 | 0.02 | 0.10 | 25.57 | 25.57 | 25.51 | 113044 |
| 1778193000 | 25.5353 | -0 | -0.02 | 25.55 | 25.5509 | 25.525 | 92699 |
| 1778106600 | 25.54 | 0.03 | 0.12 | 25.55 | 25.55 | 25.5 | 212594 |
| 1778020200 | 25.51 | 0.02 | 0.09 | 25.51 | 25.53 | 25.4845 | 67883 |
| 1777933800 | 25.488 | -0.11 | -0.44 | 25.56 | 25.56 | 25.48 | 277321 |
| 1777674600 | 25.6 | -0.04 | -0.16 | 25.63 | 25.64 | 25.57 | 344277 |
| 1777588200 | 25.64 | 0.05 | 0.20 | 25.64 | 25.64 | 25.5701 | 87752 |
| 1777501800 | 25.59 | 0 | 0.00 | 25.63 | 25.63 | 25.5501 | 61300 |
| 1777415400 | 25.59 | 0.01 | 0.05 | 25.54 | 25.61 | 25.54 | 154406 |
| 1777329000 | 25.577 | -0 | -0.01 | 25.6 | 25.61 | 25.541 | 261369 |
| 1777069800 | 25.58 | 0.02 | 0.08 | 25.6 | 25.6 | 25.55 | 140821 |
| 1776983400 | 25.56 | 0 | 0.00 | 25.53 | 25.5899 | 25.53 | 139174 |
| 1776897000 | 25.56 | 0.03 | 0.12 | 25.56 | 25.56 | 25.5201 | 125777 |
| 1776810600 | 25.53 | -0.02 | -0.07 | 25.51 | 25.56 | 25.51 | 142627 |
| 1776724200 | 25.547 | 0.01 | 0.05 | 25.55 | 25.55 | 25.5301 | 67346 |
| 1776465000 | 25.535 | 0.02 | 0.06 | 25.6 | 25.6 | 25.52 | 83608 |
| 1776378600 | 25.52 | -0.01 | -0.04 | 25.51 | 25.54 | 25.51 | 185584 |
| 1776292200 | 25.53 | 0.01 | 0.04 | 25.55 | 25.55 | 25.5 | 107329 |
| 1776205800 | 25.52 | 0.02 | 0.08 | 25.5 | 25.52 | 25.498 | 311889 |
| 1776119400 | 25.5 | 0.01 | 0.04 | 25.45 | 25.52 | 25.45 | 119146 |
| 1775860200 | 25.49 | -0.02 | -0.08 | 25.46 | 25.53 | 25.46 | 143167 |
| 1775773800 | 25.51 | 0.02 | 0.08 | 25.51 | 25.53 | 25.45 | 171809 |
| 1775687400 | 25.49 | -0.01 | -0.04 | 25.51 | 25.51 | 25.485 | 83431 |
| 1775601000 | 25.5 | 0.01 | 0.04 | 25.49 | 25.51 | 25.46 | 224211 |
| 1775514600 | 25.49 | 0 | 0.00 | 25.49 | 25.49 | 25.4705 | 43574 |
| 1775169000 | 25.49 | -0.09 | -0.35 | 25.47 | 25.49 | 25.47 | 103433 |
| 1775082600 | 25.58 | 0.01 | 0.04 | 25.55 | 25.58 | 25.55 | 79480 |
| 1774996200 | 25.57 | 0 | 0.02 | 25.52 | 25.58 | 25.52 | 126209 |
| 1774909800 | 25.565 | 0.01 | 0.04 | 25.56 | 25.57 | 25.5 | 128628 |
| 1774650600 | 25.555 | 0.03 | 0.12 | 25.5 | 25.56 | 25.5 | 257352 |
| 1774564200 | 25.525 | -0.02 | -0.06 | 25.49 | 25.53 | 25.49 | 137280 |
| 1774477800 | 25.54 | 0.01 | 0.04 | 25.5 | 25.55 | 25.5 | 71219 |
| 1774391400 | 25.53 | 0.07 | 0.27 | 25.44 | 25.53 | 25.44 | 291941 |
| 1774305000 | 25.46 | 0.05 | 0.20 | 25.52 | 25.52 | 25.44 | 927723 |
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.
