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 | 0.4948 | 1.89071455865 | 26.17 | 27.09 | 25.8599 | 12873 | 26.72424472 | SP |
| 4 | 0.6648 | 2.55692307692 | 26 | 27.5 | 25.8599 | 6219 | 26.76317985 | SP |
| 12 | 1.5048 | 5.98092209857 | 25.16 | 27.5 | 23.83 | 6229 | 25.51904453 | SP |
| 26 | 2.4148 | 9.95793814433 | 24.25 | 27.5 | 23.498 | 6131 | 24.94187478 | SP |
| 52 | 3.5048 | 15.1329879102 | 23.16 | 27.5 | 22.69 | 5036 | 24.63169444 | SP |
| 156 | 1.6348 | 6.53136236516 | 25.03 | 27.5 | 22.69 | 5451 | 24.72549493 | SP |
| 260 | 1.6348 | 6.53136236516 | 25.03 | 27.5 | 22.69 | 5451 | 24.72549493 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 26.6648 | -0.1 | -0.36 | 26.85 | 26.8721 | 26.6447 | 44197 |
| 1735860600 | 26.76 | -0.29 | -1.07 | 26.82 | 27.09 | 26.76 | 46221 |
| 1735687800 | 27.05 | 0.58 | 2.20 | 26.59 | 27.05 | 26.59 | 1413 |
| 1735601400 | 26.4676 | 0.48 | 1.86 | 26.7049 | 26.79 | 26.4676 | 1532 |
| 1735342200 | 25.9852 | -0.23 | -0.90 | 26.17 | 26.17 | 25.8599 | 2327 |
| 1735255800 | 26.22 | -0.09 | -0.33 | 25.94 | 26.22 | 25.94 | 1130 |
| 1735077840 | 26.3067 | 0.15 | 0.56 | 26.08 | 26.3067 | 26.08 | 656 |
| 1734996600 | 26.1598 | -0.56 | -2.11 | 26.39 | 26.39 | 26.1598 | 600 |
| 1734737400 | 26.7225 | 0.46 | 1.74 | 26.66 | 26.7225 | 26.6057 | 759 |
| 1734651000 | 26.2655 | -0.54 | -2.02 | 27.14 | 27.14 | 26.2655 | 9390 |
| 1734564600 | 26.8072 | -0.21 | -0.77 | 27.17 | 27.37 | 26.8072 | 4965 |
| 1734478200 | 27.0147 | 0.06 | 0.24 | 26.92 | 27.0147 | 26.6719 | 7666 |
| 1734391800 | 26.95 | -0.05 | -0.17 | 27.44 | 27.5 | 26.95 | 25810 |
| 1734132600 | 26.995 | 0.2 | 0.73 | 26.83 | 27.07 | 26.73 | 4621 |
| 1734046200 | 26.7999 | -0.15 | -0.56 | 27.01 | 27.01 | 26.7999 | 365 |
| 1733959800 | 26.95 | 0.13 | 0.48 | 26.68 | 26.95 | 26.68 | 2444 |
| 1733873400 | 26.82 | 0.41 | 1.53 | 26.69 | 26.82 | 26.69 | 2204 |
| 1733787000 | 26.415 | 0.29 | 1.13 | 26.56 | 26.59 | 26.415 | 676 |
| 1733527800 | 26.12 | 0.16 | 0.63 | 26 | 26.12 | 26 | 691 |
| 1733441400 | 25.9557 | 0.04 | 0.14 | 26.26 | 26.26 | 25.9557 | 234 |
| 1733355000 | 25.92 | 0.09 | 0.35 | 26.09 | 26.09 | 25.92 | 457 |
| 1733268600 | 25.83 | -0.19 | -0.71 | 25.74 | 25.965 | 25.74 | 1029 |
| 1733182200 | 26.015 | -0.53 | -1.98 | 26.19 | 26.22 | 25.87 | 3291 |
| 1732917840 | 26.5409 | 0.11 | 0.40 | 26.47 | 26.7 | 26.47 | 665 |
| 1732750200 | 26.4348 | -0.03 | -0.10 | 26.32 | 26.47 | 26.32 | 1383 |
| 1732663800 | 26.46 | 0.45 | 1.71 | 26.03 | 26.46 | 26.03 | 140 |
| 1732577400 | 26.015 | 0.08 | 0.31 | 26.22 | 26.51 | 25.98 | 2048 |
| 1732318200 | 25.935 | 0.33 | 1.30 | 25.745 | 26.14 | 25.745 | 3696 |
| 1732231800 | 25.6027 | 0.14 | 0.56 | 25.53 | 25.64 | 25.53 | 1321 |
| 1732145400 | 25.4592 | 0.37 | 1.49 | 25.19 | 25.4592 | 25.12 | 5174 |
| 1732059000 | 25.0858 | 0.31 | 1.23 | 24.7 | 25.11 | 24.66 | 3965 |
| 1731972600 | 24.7803 | 0.21 | 0.86 | 24.5 | 24.7803 | 24.4581 | 1947 |
| 1731713400 | 24.57 | 0.14 | 0.57 | 24.49 | 24.58 | 24.38 | 12983 |
| 1731627000 | 24.4302 | 0.11 | 0.46 | 24.7 | 24.7 | 24.43 | 4679 |
| 1731540600 | 24.3173 | 0.04 | 0.15 | 24.42 | 24.42 | 24.3173 | 470 |
| 1731454200 | 24.28 | 0.23 | 0.98 | 24.29 | 24.72 | 24.2 | 6991 |
| 1731367800 | 24.045 | -0.1 | -0.40 | 24.03 | 24.0565 | 23.83 | 1554 |
| 1731108600 | 24.1416 | -0.74 | -2.97 | 24.65 | 24.65 | 24.08 | 5469 |
| 1731022200 | 24.8814 | 0.64 | 2.65 | 24.46 | 24.93 | 24.46 | 2511 |
| 1730935800 | 24.24 | -0.59 | -2.36 | 24.22 | 24.34 | 24.12 | 16022 |
| 1730849400 | 24.827 | -0.08 | -0.33 | 24.9 | 24.9403 | 24.827 | 2829 |
| 1730763000 | 24.91 | -0.12 | -0.46 | 24.97 | 25.01 | 24.73 | 79583 |
| 1730500200 | 25.025 | -0.01 | -0.04 | 25.11 | 25.19 | 25.0217 | 3844 |
| 1730413800 | 25.0343 | -0.49 | -1.91 | 25.53 | 25.53 | 24.89 | 4814 |
| 1730327400 | 25.5227 | -0.3 | -1.15 | 25.56 | 25.664 | 25.34 | 5576 |
| 1730241000 | 25.82 | 0.45 | 1.77 | 25.61 | 26.06 | 25.61 | 3471 |
| 1730154600 | 25.37 | 0.44 | 1.78 | 25.23 | 25.5 | 25.23 | 17744 |
| 1729895400 | 24.9275 | 0.17 | 0.70 | 24.8 | 25.01 | 24.8 | 6596 |
| 1729809000 | 24.755 | -0.09 | -0.36 | 24.9 | 24.9 | 24.755 | 141 |
| 1729722600 | 24.845 | -0.22 | -0.88 | 24.88 | 24.92 | 24.805 | 11739 |
| 1729636200 | 25.0649 | 0.14 | 0.57 | 24.95 | 25.0968 | 24.86 | 11094 |
| 1729549800 | 24.9221 | -0.16 | -0.63 | 25.12 | 25.12 | 24.87 | 1826 |
| 1729290600 | 25.08 | 0.2 | 0.82 | 24.94 | 25.08 | 24.94 | 535 |
| 1729204200 | 24.875 | -0.06 | -0.25 | 24.93 | 24.94 | 24.8 | 1211 |
| 1729117800 | 24.9372 | 0.03 | 0.13 | 25.0901 | 25.11 | 24.89 | 16248 |
| 1729031400 | 24.9046 | -0.09 | -0.36 | 24.72 | 25.02 | 24.71 | 1497 |
| 1728945000 | 24.995 | -0.13 | -0.52 | 25.13 | 25.13 | 24.9297 | 494 |
| 1728685800 | 25.1258 | 0.23 | 0.93 | 25.1 | 25.16 | 25.07 | 2085 |
| 1728599400 | 24.895 | 0.44 | 1.80 | 24.51 | 24.98 | 24.51 | 3265 |
| 1728513000 | 24.455 | -0.12 | -0.47 | 24.37 | 24.455 | 24.29 | 7096 |
| 1728426600 | 24.57 | -0.16 | -0.64 | 24.52 | 24.58 | 24.35 | 8719 |
| 1728340200 | 24.7292 | -0.39 | -1.54 | 24.75 | 24.8 | 24.65 | 1068 |
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
