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 | -0.23 | -0.8984375 | 25.6 | 25.6399 | 25.345 | 2788597 | 25.43625502 | SP |
| 4 | -0.11 | -0.431711145997 | 25.48 | 25.86 | 25.095 | 2496610 | 25.44546707 | SP |
| 12 | 0.37 | 1.48 | 25 | 26.18 | 24.99 | 2905868 | 25.54907127 | SP |
| 26 | -0.62 | -2.38553289727 | 25.99 | 26.63 | 24.8 | 4046058 | 25.7717188 | SP |
| 52 | 0.36 | 1.43942423031 | 25.01 | 26.63 | 24.8 | 3179043 | 25.63387807 | SP |
| 156 | -0.17 | -0.665622552858 | 25.54 | 26.63 | 22.9425 | 2096635 | 25.01233179 | SP |
| 260 | -6.22 | -19.6897752453 | 31.59 | 31.61 | 22.38 | 1965824 | 25.65725081 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 25.37 | -0.04 | -0.16 | 25.38 | 25.41 | 25.345 | 4629872 |
| 1782253800 | 25.41 | -0.15 | -0.59 | 25.43 | 25.465 | 25.38 | 3510386 |
| 1782167400 | 25.56 | -0.02 | -0.08 | 25.57 | 25.61 | 25.54 | 1717428 |
| 1781821800 | 25.58 | -0.01 | -0.04 | 25.6 | 25.6399 | 25.57 | 1296702 |
| 1781735400 | 25.59 | -0.22 | -0.85 | 25.82 | 25.86 | 25.56 | 4762824 |
| 1781649000 | 25.81 | 0.06 | 0.23 | 25.79 | 25.82 | 25.7601 | 2819653 |
| 1781562600 | 25.75 | 0.23 | 0.90 | 25.79 | 25.805 | 25.73 | 1140605 |
| 1781303400 | 25.52 | 0.07 | 0.28 | 25.51 | 25.565 | 25.4735 | 1144465 |
| 1781217000 | 25.45 | 0.26 | 1.03 | 25.2 | 25.47 | 25.195 | 2701704 |
| 1781130600 | 25.19 | -0.03 | -0.12 | 25.21 | 25.265 | 25.19 | 1708401 |
| 1781044200 | 25.22 | 0.11 | 0.44 | 25.25 | 25.2793 | 25.1802 | 4011797 |
| 1780957800 | 25.11 | -0.04 | -0.16 | 25.16 | 25.175 | 25.095 | 2526877 |
| 1780698600 | 25.15 | -0.28 | -1.10 | 25.31 | 25.31 | 25.11 | 2411692 |
| 1780612200 | 25.43 | 0.03 | 0.12 | 25.45 | 25.47 | 25.42 | 2575312 |
| 1780525800 | 25.4 | -0.14 | -0.55 | 25.44 | 25.45 | 25.3797 | 2094074 |
| 1780439400 | 25.54 | 0.03 | 0.12 | 25.54 | 25.57 | 25.51 | 1184631 |
| 1780353000 | 25.51 | -0.11 | -0.43 | 25.46 | 25.535 | 25.405 | 2128449 |
| 1780093800 | 25.62 | 0.06 | 0.23 | 25.61 | 25.6758 | 25.5801 | 2463018 |
| 1780007400 | 25.56 | 0.09 | 0.37 | 25.48 | 25.575 | 25.4401 | 2607698 |
| 1779921000 | 25.465 | -0.01 | -0.02 | 25.48 | 25.525 | 25.455 | 1293321 |
| 1779834600 | 25.47 | 0.13 | 0.51 | 25.49 | 25.5051 | 25.445 | 2811896 |
| 1779489000 | 25.34 | 0.01 | 0.04 | 25.35 | 25.365 | 25.2908 | 1147480 |
| 1779402600 | 25.33 | 0.05 | 0.20 | 25.22 | 25.37 | 25.1701 | 3607687 |
| 1779316200 | 25.28 | 0.2 | 0.80 | 25.06 | 25.315 | 25.06 | 2328805 |
| 1779229800 | 25.08 | -0.18 | -0.71 | 25.1 | 25.1312 | 25.05 | 2267318 |
| 1779143400 | 25.26 | 0.05 | 0.20 | 25.23 | 25.265 | 25.19 | 1541707 |
| 1778884200 | 25.21 | -0.26 | -1.02 | 25.27 | 25.28 | 25.19 | 1696254 |
| 1778797800 | 25.47 | -0.04 | -0.16 | 25.5 | 25.52 | 25.46 | 1125731 |
| 1778711400 | 25.51 | -0.01 | -0.04 | 25.5 | 25.55 | 25.475 | 2133066 |
| 1778625000 | 25.52 | -0.1 | -0.39 | 25.52 | 25.54 | 25.45 | 2341413 |
| 1778538600 | 25.62 | -0.09 | -0.35 | 25.65 | 25.685 | 25.6 | 1847661 |
| 1778279400 | 25.71 | 0.07 | 0.27 | 25.77 | 25.77 | 25.7 | 3976181 |
| 1778193000 | 25.64 | 0.01 | 0.04 | 25.77 | 25.78 | 25.6101 | 4268197 |
| 1778106600 | 25.63 | 0.27 | 1.06 | 25.54 | 25.64 | 25.54 | 5011016 |
| 1778020200 | 25.36 | 0.09 | 0.36 | 25.33 | 25.3701 | 25.32 | 2831457 |
| 1777933800 | 25.27 | -0.15 | -0.59 | 25.33 | 25.37 | 25.2001 | 8356349 |
| 1777674600 | 25.42 | -0.14 | -0.55 | 25.44 | 25.5599 | 25.42 | 3304370 |
| 1777588200 | 25.56 | 0.15 | 0.59 | 25.46 | 25.59 | 25.4439 | 3104573 |
| 1777501800 | 25.41 | -0.23 | -0.90 | 25.56 | 25.56 | 25.385 | 4072875 |
| 1777415400 | 25.64 | -0.04 | -0.16 | 25.6 | 25.6752 | 25.585 | 2189425 |
| 1777329000 | 25.68 | -0.06 | -0.23 | 25.77 | 25.79 | 25.66 | 1798743 |
| 1777069800 | 25.74 | 0.06 | 0.23 | 25.69 | 25.7698 | 25.68 | 2064874 |
| 1776983400 | 25.68 | -0.17 | -0.66 | 25.8 | 25.85 | 25.6204 | 3751618 |
| 1776897000 | 25.85 | -0.01 | -0.04 | 25.92 | 25.93 | 25.84 | 6224490 |
| 1776810600 | 25.86 | -0.21 | -0.81 | 26.02 | 26.05 | 25.86 | 2969965 |
| 1776724200 | 26.07 | -0.02 | -0.08 | 26.05 | 26.07 | 25.983 | 1177784 |
| 1776465000 | 26.09 | 0.17 | 0.66 | 26.14 | 26.18 | 26.0803 | 3289852 |
| 1776378600 | 25.92 | -0.07 | -0.27 | 25.97 | 25.97 | 25.8801 | 5283939 |
| 1776292200 | 25.99 | 0 | 0.00 | 25.99 | 26 | 25.9499 | 2025770 |
| 1776205800 | 25.99 | 0.08 | 0.31 | 25.98 | 26.03 | 25.98 | 2996392 |
| 1776119400 | 25.91 | 0.1 | 0.39 | 25.75 | 25.9199 | 25.7408 | 3975259 |
| 1775860200 | 25.81 | 0.06 | 0.23 | 25.8 | 25.84 | 25.76 | 3769599 |
| 1775773800 | 25.75 | 0.06 | 0.23 | 25.63 | 25.81 | 25.625 | 3727859 |
| 1775687400 | 25.69 | 0.53 | 2.11 | 25.68 | 25.7199 | 25.625 | 6335404 |
| 1775601000 | 25.16 | 0.05 | 0.20 | 25.12 | 25.175 | 25.0335 | 2483090 |
| 1775514600 | 25.11 | 0.02 | 0.08 | 25.13 | 25.195 | 25.1 | 1854687 |
| 1775169000 | 25.09 | -0.02 | -0.08 | 25 | 25.16 | 24.99 | 3212803 |
| 1775082600 | 25.11 | 0 | 0.00 | 25.09 | 25.175 | 25.065 | 3350496 |
| 1774996200 | 25.11 | 0.28 | 1.13 | 24.97 | 25.18 | 24.925 | 6491627 |
| 1774909800 | 24.83 | -0.06 | -0.24 | 24.87 | 24.89 | 24.8 | 3628990 |
| 1774650600 | 24.89 | -0.07 | -0.28 | 24.88 | 24.975 | 24.845 | 2985817 |
| 1774564200 | 24.96 | -0.2 | -0.79 | 25.07 | 25.1299 | 24.945 | 4389537 |
| 1774477800 | 25.16 | 0.11 | 0.44 | 25.15 | 25.2351 | 25.09 | 7078307 |
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.
