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 | 0.56 | 2.2932022932 | 24.42 | 25.17 | 24.29 | 45289 | 24.6240504 | SP |
| 4 | -1.06 | -4.07066052227 | 26.04 | 26.07 | 24.05 | 49384 | 24.92953092 | SP |
| 12 | -0.51 | -2.00078462142 | 25.49 | 27.3 | 24.05 | 100041 | 26.17126955 | SP |
| 26 | 4.04 | 19.2932187202 | 20.94 | 27.3 | 20.94 | 77519 | 25.03196032 | SP |
| 52 | 6.83 | 37.6308539945 | 18.15 | 27.3 | 18.05 | 61202 | 22.932028 | SP |
| 156 | 7.59 | 43.645773433 | 17.39 | 27.3 | 13.21 | 51134 | 18.68624679 | SP |
| 260 | 3.33 | 15.3810623557 | 21.65 | 27.3 | 13.21 | 72029 | 18.82007781 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 24.98 | 0.28 | 1.13 | 24.88 | 25.07 | 24.845 | 42860 |
| 1782772200 | 24.7 | 0.35 | 1.44 | 24.59 | 24.74 | 24.3951 | 39307 |
| 1782513000 | 24.35 | -0.21 | -0.86 | 24.42 | 24.48 | 24.29 | 33368 |
| 1782426600 | 24.56 | 0.08 | 0.33 | 24.69 | 24.69 | 24.38 | 86001 |
| 1782340200 | 24.48 | -0.18 | -0.73 | 24.42 | 24.52 | 24.32 | 24911 |
| 1782253800 | 24.66 | -0.67 | -2.65 | 24.7 | 24.85 | 24.66 | 25129 |
| 1782167400 | 25.33 | 0.51 | 2.05 | 25.31 | 25.43 | 25.28 | 67379 |
| 1781821800 | 24.82 | 0.22 | 0.89 | 24.73 | 24.8565 | 24.62 | 32318 |
| 1781735400 | 24.6 | -0.14 | -0.57 | 24.67 | 24.945 | 24.54 | 59107 |
| 1781649000 | 24.74 | -0.18 | -0.72 | 24.94 | 24.965 | 24.715 | 65103 |
| 1781562600 | 24.92 | 0.02 | 0.08 | 25.04 | 25.07 | 24.92 | 27807 |
| 1781303400 | 24.9 | -0.06 | -0.24 | 24.79 | 24.9499 | 24.74 | 27230 |
| 1781217000 | 24.96 | 0.76 | 3.14 | 24.46 | 24.9899 | 24.42 | 30490 |
| 1781130600 | 24.2 | -0.72 | -2.91 | 24.45 | 24.63 | 24.05 | 81781 |
| 1781044200 | 24.9247 | -0.18 | -0.70 | 25.29 | 25.35 | 24.5 | 42633 |
| 1780957800 | 25.1 | 0.04 | 0.16 | 25.31 | 25.32 | 25.1 | 47337 |
| 1780698600 | 25.06 | -0.54 | -2.11 | 25.51 | 25.53 | 24.95 | 53064 |
| 1780612200 | 25.6 | -0.27 | -1.04 | 25.71 | 25.71 | 25.55 | 52055 |
| 1780525800 | 25.87 | -0.31 | -1.18 | 26.04 | 26.07 | 25.83 | 100413 |
| 1780439400 | 26.18 | -0.02 | -0.08 | 26.05 | 26.27 | 26.03 | 143722 |
| 1780353000 | 26.2 | -0.03 | -0.11 | 26.2 | 26.325 | 25.96 | 157522 |
| 1780093800 | 26.23 | 0.17 | 0.65 | 26.24 | 26.31 | 26.11 | 90973 |
| 1780007400 | 26.06 | -0.03 | -0.11 | 26.12 | 26.2 | 26.01 | 45430 |
| 1779921000 | 26.09 | -0.55 | -2.06 | 26.12 | 26.16 | 25.94 | 66219 |
| 1779834600 | 26.64 | 0.46 | 1.76 | 26.38 | 26.64 | 26.38 | 103904 |
| 1779489000 | 26.18 | -0.05 | -0.19 | 26.16 | 26.185 | 25.9822 | 37964 |
| 1779402600 | 26.23 | 0.28 | 1.08 | 25.79 | 26.325 | 25.79 | 39588 |
| 1779316200 | 25.95 | 0.35 | 1.37 | 25.67 | 26 | 25.65 | 129504 |
| 1779229800 | 25.6 | -0.49 | -1.88 | 25.75 | 25.79 | 25.5 | 81667 |
| 1779143400 | 26.09 | 0.26 | 1.01 | 26.3 | 26.3299 | 25.88 | 92611 |
| 1778884200 | 25.83 | -0.7 | -2.64 | 25.88 | 25.935 | 25.76 | 87577 |
| 1778797800 | 26.53 | -0.25 | -0.93 | 26.63 | 26.63 | 26.4 | 154478 |
| 1778711400 | 26.78 | 0.15 | 0.56 | 26.55 | 26.78 | 26.4202 | 38354 |
| 1778625000 | 26.63 | -0.59 | -2.17 | 26.73 | 26.73 | 26.375 | 238214 |
| 1778538600 | 27.22 | 0.44 | 1.64 | 26.88 | 27.3 | 26.87 | 310261 |
| 1778279400 | 26.78 | 0.24 | 0.90 | 26.77 | 26.865 | 26.66 | 241506 |
| 1778193000 | 26.54 | -0.69 | -2.53 | 27.03 | 27.03 | 26.5 | 383784 |
| 1778106600 | 27.23 | 0.14 | 0.52 | 27.02 | 27.24 | 26.76 | 431767 |
| 1778020200 | 27.09 | 0.48 | 1.80 | 26.86 | 27.1 | 26.77 | 255942 |
| 1777933800 | 26.61 | -0.26 | -0.97 | 26.81 | 26.815 | 26.47 | 352470 |
| 1777674600 | 26.87 | -0.17 | -0.63 | 26.88 | 27.07 | 26.79 | 45869 |
| 1777588200 | 27.04 | 1 | 3.85 | 26.5 | 27.06 | 26.4801 | 56906 |
| 1777501800 | 26.038 | -0.28 | -1.07 | 26.24 | 26.29 | 25.9 | 32143 |
| 1777415400 | 26.32 | -0.28 | -1.05 | 26.48 | 26.48 | 26.22 | 52639 |
| 1777329000 | 26.6 | 0.31 | 1.18 | 26.59 | 26.62 | 26.451 | 68245 |
| 1777069800 | 26.29 | 0.32 | 1.23 | 26.15 | 26.29 | 26.015 | 36998 |
| 1776983400 | 25.97 | 0.12 | 0.46 | 25.96 | 26.21 | 25.81 | 110036 |
| 1776897000 | 25.85 | 0.48 | 1.89 | 25.77 | 25.9699 | 25.77 | 96544 |
| 1776810600 | 25.37 | -0.2 | -0.78 | 25.68 | 25.695 | 25.3032 | 76136 |
| 1776724200 | 25.57 | 0.01 | 0.04 | 25.57 | 25.66 | 25.51 | 116528 |
| 1776465000 | 25.56 | -0.14 | -0.54 | 25.7 | 25.7 | 25.4501 | 271002 |
| 1776378600 | 25.7 | -0.16 | -0.62 | 25.87 | 25.87 | 25.56 | 72292 |
| 1776292200 | 25.86 | -0.04 | -0.15 | 26 | 26 | 25.804 | 49620 |
| 1776205800 | 25.9 | 0.22 | 0.86 | 25.83 | 25.92 | 25.76 | 76535 |
| 1776119400 | 25.68 | -0.12 | -0.47 | 25.63 | 25.75 | 25.53 | 69553 |
| 1775860200 | 25.8 | 0.1 | 0.39 | 25.71 | 25.86 | 25.67 | 40448 |
| 1775773800 | 25.7 | 0.34 | 1.34 | 25.38 | 25.7799 | 25.38 | 47526 |
| 1775687400 | 25.36 | 0.4 | 1.60 | 25.49 | 25.49 | 25.27 | 61623 |
| 1775601000 | 24.96 | 0.11 | 0.44 | 24.73 | 24.98 | 24.57 | 46394 |
| 1775514600 | 24.85 | -0.01 | -0.04 | 24.8 | 24.93 | 24.8 | 47442 |
| 1775169000 | 24.86 | 0.1 | 0.40 | 24.35 | 24.86 | 24.275 | 53201 |
| 1775082600 | 24.76 | 0.02 | 0.08 | 24.81 | 24.9399 | 24.63 | 56262 |
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.
