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 | -1.34 | -5.2140077821 | 25.7 | 26.235 | 24.31 | 354293 | 25.36074902 | SP |
| 4 | -1.04 | -4.09448818898 | 25.4 | 26.235 | 24.31 | 357097 | 25.2523519 | SP |
| 12 | -1.38 | -5.36130536131 | 25.74 | 27.17 | 22.85 | 429537 | 25.24859136 | SP |
| 26 | -1.32 | -5.14018691589 | 25.68 | 27.17 | 22.65 | 311188 | 25.05729743 | SP |
| 52 | -0.25 | -1.01584721658 | 24.61 | 28.72 | 22.65 | 257179 | 25.55059165 | SP |
| 156 | 3.64 | 17.5675675676 | 20.72 | 31.07 | 19.59 | 639592 | 24.83319654 | SP |
| 260 | 16.07 | 193.84800965 | 8.29 | 31.07 | 3.73 | 931254 | 17.52033259 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 24.36 | -0.6 | -2.40 | 24.91 | 24.93 | 24.31 | 327936 |
| 1740439800 | 24.96 | -0.1 | -0.40 | 25.16 | 25.16 | 24.8 | 263179 |
| 1740180600 | 25.06 | -0.87 | -3.36 | 25.83 | 25.83 | 24.96 | 295454 |
| 1740094200 | 25.93 | -0.03 | -0.12 | 25.91 | 26.01 | 25.61 | 258878 |
| 1740007800 | 25.96 | 0.42 | 1.64 | 25.7 | 26.235 | 25.7 | 626017 |
| 1739921400 | 25.54 | 0.25 | 0.99 | 25.41 | 25.7884 | 25.075 | 517773 |
| 1739575800 | 25.29 | 0.17 | 0.68 | 25.27 | 25.61 | 25.2201 | 241387 |
| 1739489400 | 25.12 | 0.16 | 0.64 | 24.94 | 25.135 | 24.8 | 284237 |
| 1739403000 | 24.96 | -0.77 | -2.99 | 25.62 | 25.66 | 24.87 | 372371 |
| 1739316600 | 25.73 | 0.11 | 0.43 | 25.71 | 26 | 25.615 | 273435 |
| 1739230200 | 25.62 | 0.93 | 3.77 | 24.94 | 25.65 | 24.94 | 269343 |
| 1738971000 | 24.69 | -0.08 | -0.32 | 24.86 | 24.9699 | 24.6666 | 286327 |
| 1738884600 | 24.77 | -0.51 | -2.02 | 25.34 | 25.43 | 24.585 | 300614 |
| 1738798200 | 25.28 | 0.04 | 0.16 | 25.25 | 25.31 | 25.05 | 212258 |
| 1738711800 | 25.24 | 0.4 | 1.61 | 24.64 | 25.29 | 24.54 | 346333 |
| 1738625400 | 24.84 | -0.03 | -0.12 | 24.89 | 25.055 | 24.58 | 557127 |
| 1738366200 | 24.87 | -0.74 | -2.89 | 25.51 | 25.51 | 24.82 | 510732 |
| 1738279800 | 25.61 | 0.01 | 0.04 | 25.73 | 25.86 | 25.365 | 372242 |
| 1738193400 | 25.6 | 0.16 | 0.63 | 25.4 | 25.635 | 25.29 | 469197 |
| 1738107000 | 25.44 | -0.01 | -0.04 | 25.55 | 25.62 | 25.145 | 356778 |
| 1738020600 | 25.45 | -0.67 | -2.57 | 25.87 | 26.0391 | 25.31 | 615249 |
| 1737761400 | 26.12 | -0.42 | -1.58 | 26.48 | 26.56 | 26.09 | 364345 |
| 1737675000 | 26.54 | 0 | 0.00 | 26.54 | 26.54 | 26.54 | 0 |
| 1737588600 | 26.54 | -0.17 | -0.64 | 26.63 | 26.938 | 26.515 | 281471 |
| 1737502200 | 26.71 | -0.25 | -0.93 | 26.79 | 26.84 | 26.5001 | 436123 |
| 1737156600 | 26.96 | -0.13 | -0.48 | 27.05 | 27.11 | 26.8 | 435308 |
| 1737070200 | 27.09 | 0.12 | 0.44 | 26.9 | 27.17 | 26.845 | 399477 |
| 1736983800 | 26.97 | 0.33 | 1.24 | 26.84 | 27.05 | 26.75 | 552211 |
| 1736897400 | 26.64 | 0.26 | 0.99 | 26.33 | 26.73 | 26.22 | 815895 |
| 1736811000 | 26.38 | 0.42 | 1.62 | 26.1 | 26.59 | 26.08 | 745239 |
| 1736551800 | 25.96 | 0.23 | 0.89 | 26.14 | 26.47 | 25.83 | 1793878 |
| 1736379000 | 25.73 | 0.18 | 0.70 | 25.51 | 25.73 | 25.44 | 385470 |
| 1736292600 | 25.55 | 0.33 | 1.31 | 25.4 | 25.62 | 25.19 | 199327 |
| 1736206200 | 25.22 | 0.04 | 0.16 | 25.46 | 25.7118 | 25.14 | 284810 |
| 1735947000 | 25.18 | 0.07 | 0.28 | 25.21 | 25.38 | 25.09 | 364906 |
| 1735860600 | 25.11 | 0.48 | 1.95 | 24.96 | 25.21 | 24.87 | 402980 |
| 1735687800 | 24.63 | 0.27 | 1.11 | 24.41 | 24.71 | 24.34 | 294273 |
| 1735601400 | 24.36 | 0.56 | 2.35 | 24.02 | 24.565 | 23.93 | 569970 |
| 1735342200 | 23.8 | 0.09 | 0.38 | 23.74 | 24 | 23.65 | 442676 |
| 1735255800 | 23.71 | -0.17 | -0.71 | 23.8 | 23.84 | 23.58 | 174967 |
| 1735077840 | 23.88 | 0.38 | 1.62 | 23.66 | 23.88 | 23.39 | 409542 |
| 1734996600 | 23.5 | 0.28 | 1.21 | 23.19 | 23.57 | 23.05 | 331253 |
| 1734737400 | 23.22 | 0.24 | 1.04 | 22.94 | 23.45 | 22.85 | 257686 |
| 1734651000 | 22.98 | -0.16 | -0.69 | 23.46 | 23.62 | 22.97 | 645553 |
| 1734564600 | 23.14 | -0.75 | -3.14 | 23.9 | 24.01 | 23.08 | 292147 |
| 1734478200 | 23.89 | -0.19 | -0.79 | 23.88 | 23.92 | 23.55 | 261329 |
| 1734391800 | 24.08 | -0.58 | -2.35 | 24.55 | 24.55 | 24.055 | 288297 |
| 1734132600 | 24.66 | -0.31 | -1.24 | 24.84 | 24.84 | 24.585 | 509604 |
| 1734046200 | 24.97 | -0.1 | -0.40 | 25.08 | 25.12 | 24.8 | 345016 |
| 1733959800 | 25.07 | 0.53 | 2.16 | 24.71 | 25.095 | 24.57 | 1226557 |
| 1733873400 | 24.54 | -0.15 | -0.61 | 24.78 | 24.87 | 24.475 | 239509 |
| 1733787000 | 24.69 | 0.16 | 0.65 | 24.85 | 25.04 | 24.6711 | 228959 |
| 1733527800 | 24.53 | -0.65 | -2.58 | 25.09 | 25.09 | 24.33 | 499552 |
| 1733441400 | 25.18 | 0.01 | 0.04 | 25.31 | 25.4808 | 25.14 | 256325 |
| 1733355000 | 25.17 | -0.64 | -2.48 | 25.74 | 25.74 | 25.03 | 703490 |
| 1733268600 | 25.81 | 0.17 | 0.66 | 25.84 | 25.88 | 25.56 | 352103 |
| 1733182200 | 25.64 | -0.47 | -1.80 | 26.1 | 26.15 | 25.42 | 286342 |
| 1732917840 | 26.11 | 0.18 | 0.69 | 25.99 | 26.16 | 25.99 | 122623 |
| 1732750200 | 25.93 | 0.03 | 0.12 | 25.82 | 26.2201 | 25.82 | 184416 |
| 1732663800 | 25.9 | -0.15 | -0.58 | 26.06 | 26.08 | 25.74 | 269150 |
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
