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 | 2.08 | 9.2774308653 | 22.42 | 24.5 | 22.14 | 4768 | 23.17307297 | SP |
| 4 | -0.13 | -0.527811611855 | 24.63 | 24.73 | 21.5401 | 8227 | 23.25184761 | SP |
| 12 | -6.52 | -21.0186976144 | 31.02 | 31.58 | 21.5401 | 10249 | 26.53784732 | SP |
| 26 | -3.65 | -12.9662522202 | 28.15 | 31.58 | 21.5401 | 7524 | 27.69779508 | SP |
| 52 | -3.28 | -11.8070554356 | 27.78 | 36.03 | 21.5401 | 5013 | 28.26559878 | SP |
| 156 | -0.48 | -1.92153722978 | 24.98 | 36.03 | 21.5401 | 3625 | 28.15965421 | SP |
| 260 | -0.48 | -1.92153722978 | 24.98 | 36.03 | 21.5401 | 3625 | 28.15965421 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 24.5 | 0.4 | 1.66 | 24.83 | 24.91 | 24.3604 | 13286 |
| 1745533800 | 24.1 | 0.57 | 2.42 | 23.615 | 24.1 | 23.615 | 4181 |
| 1745447400 | 23.5313 | 0.58 | 2.53 | 23.6 | 23.78 | 23.43 | 3178 |
| 1745361000 | 22.9508 | 0.55 | 2.44 | 22.42 | 23 | 22.42 | 7309 |
| 1745274600 | 22.4039 | -0.43 | -1.88 | 22.42 | 22.495 | 22.14 | 4406 |
| 1744929000 | 22.8343 | -0.4 | -1.71 | 23.23 | 23.32 | 22.78 | 10335 |
| 1744842600 | 23.2316 | -0.74 | -3.08 | 23.17 | 23.5996 | 22.9303 | 9634 |
| 1744756200 | 23.97 | -0.33 | -1.35 | 24.46 | 24.46 | 23.93 | 5569 |
| 1744669800 | 24.2971 | 0.27 | 1.13 | 24.58 | 24.72 | 24.18 | 14185 |
| 1744410600 | 24.0259 | 0.58 | 2.46 | 23.66 | 24.06 | 23.65 | 5865 |
| 1744324200 | 23.4491 | -0.82 | -3.37 | 24.07 | 24.08 | 23.37 | 4199 |
| 1744237800 | 24.2677 | 2.09 | 9.41 | 22.18 | 24.2677 | 22.18 | 7939 |
| 1744151400 | 22.18 | -0.43 | -1.88 | 23.19 | 23.3732 | 22.18 | 17294 |
| 1744065000 | 22.605 | 0.24 | 1.08 | 21.57 | 23.27 | 21.5401 | 12881 |
| 1743805800 | 22.3634 | -0.75 | -3.25 | 22.57 | 23.018 | 22.3634 | 16180 |
| 1743719400 | 23.1148 | -0.92 | -3.83 | 23.02 | 23.4204 | 23.02 | 4929 |
| 1743633000 | 24.0358 | 0.01 | 0.03 | 23.81 | 24.140401 | 23.81 | 6408 |
| 1743546600 | 24.028 | 0.37 | 1.56 | 23.65 | 24.0999 | 23.65 | 5345 |
| 1743460200 | 23.6592 | 0.02 | 0.07 | 23.26 | 23.7 | 23.06 | 8471 |
| 1743201000 | 23.6429 | -1.19 | -4.79 | 24.63 | 24.73 | 23.59 | 7952 |
| 1743114600 | 24.8325 | -0.38 | -1.49 | 25.01 | 25.05 | 24.8325 | 2248 |
| 1743028200 | 25.2075 | -0.74 | -2.86 | 25.95 | 25.95 | 25.1836 | 2483 |
| 1742941800 | 25.9508 | 0.36 | 1.41 | 25.79 | 26.0144 | 25.715 | 4276 |
| 1742855400 | 25.589 | 0.54 | 2.15 | 25.29 | 25.63 | 25.29 | 4284 |
| 1742596200 | 25.0512 | 0.17 | 0.70 | 24.56 | 25.0512 | 24.56 | 7025 |
| 1742509800 | 24.878 | -0.11 | -0.45 | 24.83 | 25.129 | 24.64 | 6853 |
| 1742423400 | 24.991 | 0.13 | 0.53 | 24.78 | 25.2 | 24.64 | 12185 |
| 1742337000 | 24.86 | -0.59 | -2.30 | 25.5 | 25.5 | 24.4352 | 20022 |
| 1742250600 | 25.4456 | -0.15 | -0.59 | 25.72 | 25.75 | 25.4 | 13067 |
| 1741991400 | 25.5969 | 0.46 | 1.83 | 25.16 | 25.5981 | 25.16 | 5679 |
| 1741905000 | 25.1357 | -0.62 | -2.40 | 25.79 | 25.79 | 25.0917 | 9824 |
| 1741818600 | 25.7532 | 0.43 | 1.68 | 25.59 | 25.84 | 25.38 | 7204 |
| 1741732200 | 25.3282 | -0.16 | -0.62 | 25.44 | 25.5 | 25 | 3577 |
| 1741645800 | 25.4858 | -0.95 | -3.58 | 26.05 | 26.05 | 25.2611 | 9313 |
| 1741390200 | 26.4313 | 0.17 | 0.65 | 26.24 | 26.44 | 26 | 5334 |
| 1741303800 | 26.26 | -0.05 | -0.17 | 26.09 | 26.42 | 26.0023 | 6907 |
| 1741217400 | 26.3054 | 0.27 | 1.03 | 26.03 | 26.3054 | 25.89 | 4179 |
| 1741131000 | 26.0379 | 0.44 | 1.73 | 25.5 | 26.37 | 25.5 | 9451 |
| 1741044600 | 25.5962 | -0.42 | -1.63 | 26.27 | 26.27 | 25.5135 | 9641 |
| 1740785400 | 26.0207 | 0.31 | 1.22 | 25.69 | 26.0207 | 25.5 | 7515 |
| 1740699000 | 25.7069 | -0.65 | -2.45 | 26.68 | 26.6998 | 25.7069 | 12323 |
| 1740612600 | 26.3538 | -0.47 | -1.74 | 26.94 | 26.94 | 26.25 | 9540 |
| 1740526200 | 26.8197 | -0.54 | -1.97 | 27.39 | 27.39 | 26.8 | 11686 |
| 1740439800 | 27.36 | -0.21 | -0.76 | 27.92 | 27.93 | 27.34 | 14405 |
| 1740180600 | 27.57 | -0.66 | -2.33 | 28.24 | 28.28 | 27.5 | 13151 |
| 1740094200 | 28.2287 | -0.11 | -0.39 | 28.5 | 28.5 | 28 | 16595 |
| 1740007800 | 28.3385 | -0.27 | -0.95 | 28.3 | 28.34 | 28.15 | 10790 |
| 1739921400 | 28.61 | -0.14 | -0.49 | 30.18 | 30.18 | 28.335 | 24276 |
| 1739575800 | 28.75 | -0.08 | -0.27 | 28.78 | 28.8301 | 28.621 | 6987 |
| 1739489400 | 28.8266 | 0.39 | 1.37 | 28.45 | 28.84 | 28.44 | 6982 |
| 1739403000 | 28.4361 | -0.28 | -0.99 | 28.67 | 28.67 | 28.295 | 7910 |
| 1739316600 | 28.72 | -0.18 | -0.63 | 28.56 | 28.89 | 28.56 | 10838 |
| 1739230200 | 28.903 | 0.13 | 0.46 | 29.02 | 29.11 | 28.79 | 14606 |
| 1738971000 | 28.77 | -0.92 | -3.10 | 29.7 | 29.7 | 28.45 | 20704 |
| 1738884600 | 29.69 | 0.09 | 0.30 | 29.35 | 29.69 | 29.24 | 10414 |
| 1738798200 | 29.6016 | -1.93 | -6.12 | 29.77 | 29.8 | 29.09 | 48399 |
| 1738711800 | 31.53 | 0.68 | 2.20 | 31.34 | 31.58 | 31.07 | 22727 |
| 1738625400 | 30.8501 | -0.32 | -1.02 | 30.71 | 31.17 | 30.671 | 19045 |
| 1738366200 | 31.1672 | 0.38 | 1.25 | 31.02 | 31.34 | 31.02 | 9560 |
| 1738279800 | 30.7826 | 0.7 | 2.33 | 30.415 | 30.86 | 30.415 | 6960 |
| 1738193400 | 30.081 | 0.05 | 0.17 | 30 | 30.2 | 29.91 | 3217 |
| 1738107000 | 30.03 | 0.55 | 1.85 | 29.83 | 30.05 | 29.49 | 8181 |
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
