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 | 0.41 | 1.65857605178 | 24.72 | 25.13 | 24.702 | 35889 | 24.98261064 | SP |
| 4 | 0.38 | 1.53535353535 | 24.75 | 25.33 | 24.59 | 47354 | 24.99989138 | SP |
| 12 | 0.66 | 2.69718022068 | 24.47 | 25.33 | 23.39 | 51002 | 24.44810574 | SP |
| 26 | 2.91 | 13.096309631 | 22.22 | 25.33 | 21.65 | 42883 | 23.84940192 | SP |
| 52 | 4.45 | 21.5183752418 | 20.68 | 25.33 | 20.611 | 47594 | 22.57500225 | SP |
| 156 | 8.91 | 54.9321824908 | 16.22 | 25.33 | 15.28 | 82217 | 18.73182804 | SP |
| 260 | 8.91 | 54.9321824908 | 16.22 | 25.33 | 15.28 | 82217 | 18.73182804 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 25.13 | 0.05 | 0.20 | 24.95 | 25.13 | 24.928 | 48673 |
| 1739921400 | 25.08 | 0.13 | 0.50 | 25.05 | 25.08 | 24.9885 | 27060 |
| 1739575800 | 24.955 | -0.09 | -0.34 | 25.03 | 25.03 | 24.94 | 23128 |
| 1739489400 | 25.04 | 0.17 | 0.68 | 24.92 | 25.04 | 24.86 | 50102 |
| 1739403000 | 24.87 | -0.15 | -0.58 | 24.72 | 24.895 | 24.702 | 43265 |
| 1739316600 | 25.0155 | -0.03 | -0.14 | 24.94 | 25.03 | 24.94 | 48109 |
| 1739230200 | 25.05 | 0.1 | 0.38 | 25.03 | 25.05 | 24.95 | 11856 |
| 1738971000 | 24.955 | -0.23 | -0.89 | 25.17 | 25.17 | 24.9001 | 42543 |
| 1738884600 | 25.18 | 0.19 | 0.76 | 25.12 | 25.19 | 25.04 | 101770 |
| 1738798200 | 24.99 | 0.01 | 0.04 | 24.92 | 24.99 | 24.8 | 24698 |
| 1738711800 | 24.98 | 0.03 | 0.12 | 24.95 | 25.03 | 24.93 | 46988 |
| 1738625400 | 24.95 | -0.18 | -0.72 | 24.73 | 25.01 | 24.6387 | 36353 |
| 1738366200 | 25.13 | -0.03 | -0.12 | 25.19 | 25.33 | 25.11 | 64968 |
| 1738279800 | 25.1598 | 0.3 | 1.19 | 25.01 | 25.24 | 25.01 | 49221 |
| 1738193400 | 24.8631 | -0.04 | -0.14 | 24.88 | 24.94 | 24.8631 | 10538 |
| 1738107000 | 24.8992 | -0 | -0.00 | 24.89 | 24.97 | 24.79 | 39339 |
| 1738020600 | 24.9 | -0.02 | -0.09 | 24.59 | 24.9 | 24.59 | 28973 |
| 1737761400 | 24.9214 | 0.14 | 0.57 | 24.88 | 24.9586 | 24.88 | 172717 |
| 1737675000 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
| 1737588600 | 24.78 | 0.11 | 0.45 | 24.75 | 24.83 | 24.74 | 30750 |
| 1737502200 | 24.67 | 0.35 | 1.44 | 24.58 | 24.68 | 24.51 | 36651 |
| 1737156600 | 24.32 | 0.23 | 0.95 | 24.3 | 24.33 | 24.2692 | 45554 |
| 1737070200 | 24.09 | 0.1 | 0.40 | 24.02 | 24.1399 | 23.9858 | 38700 |
| 1736983800 | 23.9937 | 0.35 | 1.50 | 24.05 | 24.065 | 23.89 | 56029 |
| 1736897400 | 23.64 | 0.07 | 0.31 | 23.63 | 23.72 | 23.53 | 70929 |
| 1736811000 | 23.5664 | 0.02 | 0.07 | 23.39 | 23.58 | 23.39 | 23703 |
| 1736551800 | 23.55 | -0.34 | -1.42 | 23.655 | 23.695 | 23.51 | 72187 |
| 1736379000 | 23.89 | -0.02 | -0.08 | 23.7404 | 23.9 | 23.7401 | 37558 |
| 1736292600 | 23.9093 | -0.15 | -0.62 | 24.12 | 24.179 | 23.88 | 13772 |
| 1736206200 | 24.059 | 0.13 | 0.54 | 24.06 | 24.2 | 24.0488 | 37917 |
| 1735947000 | 23.93 | 0.18 | 0.78 | 23.75 | 23.93 | 23.7397 | 59388 |
| 1735860600 | 23.7452 | -0.02 | -0.06 | 23.89 | 24 | 23.6475 | 110746 |
| 1735687800 | 23.7602 | -0.09 | -0.38 | 23.92 | 23.92 | 23.7273 | 137691 |
| 1735601400 | 23.85 | -0.21 | -0.85 | 23.85 | 23.9199 | 23.66 | 38486 |
| 1735342200 | 24.0556 | -0.28 | -1.15 | 24.12 | 24.15 | 23.89 | 91162 |
| 1735255800 | 24.3357 | 0.07 | 0.27 | 24.17 | 24.36 | 24.17 | 45021 |
| 1735077840 | 24.27 | 0.17 | 0.71 | 24.15 | 24.27 | 24.08 | 17718 |
| 1734996600 | 24.1 | 0.08 | 0.33 | 23.96 | 24.1 | 23.87 | 9958 |
| 1734737400 | 24.02 | 0.26 | 1.09 | 23.71 | 24.11 | 23.71 | 9448 |
| 1734651000 | 23.76 | -0.03 | -0.12 | 23.8307 | 23.8614 | 23.73 | 32381 |
| 1734564600 | 23.7893 | -0.6 | -2.46 | 24.36 | 24.469 | 23.7893 | 14986 |
| 1734478200 | 24.3896 | -0.21 | -0.86 | 24.55 | 24.55 | 24.32 | 228416 |
| 1734391800 | 24.6 | 0.1 | 0.41 | 24.6 | 24.68 | 24.5999 | 26252 |
| 1734132600 | 24.4993 | -0.17 | -0.69 | 24.64 | 24.64 | 24.46 | 33882 |
| 1734046200 | 24.67 | -0.03 | -0.12 | 24.66 | 24.74 | 24.65 | 44961 |
| 1733959800 | 24.7 | 0.16 | 0.65 | 24.65 | 24.76 | 24.65 | 50276 |
| 1733873400 | 24.54 | -0.01 | -0.04 | 24.49 | 24.6 | 24.4782 | 17730 |
| 1733787000 | 24.55 | -0.13 | -0.54 | 24.71 | 24.72 | 24.55 | 87894 |
| 1733527800 | 24.6836 | 0.09 | 0.38 | 24.61 | 24.72 | 24.61 | 25911 |
| 1733441400 | 24.59 | -0.09 | -0.35 | 24.65 | 24.65 | 24.57 | 143194 |
| 1733355000 | 24.6774 | 0.18 | 0.72 | 24.64 | 24.695 | 24.585 | 56074 |
| 1733268600 | 24.5009 | 0.05 | 0.21 | 24.48 | 24.53 | 24.4699 | 14113 |
| 1733182200 | 24.45 | -0.02 | -0.09 | 24.49 | 24.51 | 24.45 | 88084 |
| 1732917840 | 24.4726 | 0.12 | 0.50 | 24.41 | 24.4982 | 24.41 | 3335 |
| 1732750200 | 24.3513 | -0.11 | -0.46 | 24.47 | 24.47 | 24.33 | 30638 |
| 1732663800 | 24.463 | 0.08 | 0.34 | 24.42 | 24.47 | 24.36 | 103304 |
| 1732577400 | 24.38 | 0.24 | 0.97 | 24.29 | 24.42 | 24.29 | 61564 |
| 1732318200 | 24.1447 | 0.1 | 0.40 | 24.055 | 24.15 | 24.055 | 14428 |
| 1732231800 | 24.0483 | 0.25 | 1.07 | 23.835 | 24.1 | 23.83 | 26410 |
| 1732145400 | 23.7939 | 0.1 | 0.44 | 23.75 | 23.7939 | 23.605 | 33385 |
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
