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 | -0.4924 | -1.99594649372 | 24.67 | 25.1699 | 24.06 | 10576 | 24.31498353 | SP |
| 4 | 2.0776 | 9.40090497738 | 22.1 | 25.35 | 22.1 | 12297 | 23.80997075 | SP |
| 12 | -0.2124 | -0.870848708487 | 24.39 | 25.35 | 20.6101 | 11040 | 23.02221394 | SP |
| 26 | 5.5676 | 29.917248791 | 18.61 | 29.38 | 18 | 21288 | 23.95388642 | SP |
| 52 | 5.6776 | 30.6897297297 | 18.5 | 29.38 | 18 | 13171 | 23.0451605 | SP |
| 156 | -0.8824 | -3.52114924182 | 25.06 | 29.38 | 16.7703 | 12632 | 22.63606433 | SP |
| 260 | -0.8824 | -3.52114924182 | 25.06 | 29.38 | 16.7703 | 12632 | 22.63606433 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 24.1776 | -0.57 | -2.30 | 24.07 | 24.19 | 24.06 | 30754 |
| 1740699000 | 24.7478 | -0.15 | -0.62 | 24.88 | 24.94 | 24.67 | 1699 |
| 1740612600 | 24.9017 | 0.67 | 2.76 | 25.05 | 25.1699 | 24.82 | 8197 |
| 1740526200 | 24.2335 | 0.03 | 0.13 | 24.27 | 24.3062 | 24.15 | 2011 |
| 1740439800 | 24.2019 | -0.84 | -3.37 | 24.67 | 24.67 | 24.18 | 10220 |
| 1740180600 | 25.0461 | 0.42 | 1.71 | 25.04 | 25.35 | 24.93 | 13683 |
| 1740094200 | 24.6245 | 0.42 | 1.71 | 24.59 | 24.929 | 24.46 | 10687 |
| 1740007800 | 24.2095 | -0.14 | -0.59 | 24.39 | 24.39 | 24.208 | 4204 |
| 1739921400 | 24.3537 | -0.04 | -0.17 | 24.55 | 24.55 | 24.245 | 11757 |
| 1739575800 | 24.3953 | 0.62 | 2.60 | 24.48 | 24.48 | 24.365 | 45551 |
| 1739489400 | 23.7776 | -0.03 | -0.13 | 23.4 | 23.8 | 23.38 | 8153 |
| 1739403000 | 23.8087 | 0.58 | 2.51 | 23.61 | 23.9199 | 23.53 | 8155 |
| 1739316600 | 23.2255 | -0.08 | -0.36 | 23.13 | 23.2899 | 23.1 | 11987 |
| 1739230200 | 23.31 | 0.45 | 1.96 | 23.28 | 23.32 | 23.2 | 5154 |
| 1738971000 | 22.8614 | 0.23 | 1.01 | 23 | 23.13 | 22.845 | 5516 |
| 1738884600 | 22.6339 | 0.22 | 0.99 | 22.65 | 22.65 | 22.57 | 14607 |
| 1738798200 | 22.4114 | -0.46 | -2.02 | 22.46 | 22.541586 | 22.39 | 28625 |
| 1738711800 | 22.8727 | 0.56 | 2.51 | 22.68 | 22.95 | 22.68 | 7581 |
| 1738625400 | 22.3124 | -0.26 | -1.17 | 22.1 | 22.455 | 22.1 | 5416 |
| 1738366200 | 22.5763 | -0.41 | -1.77 | 22.93 | 22.93 | 22.48 | 20959 |
| 1738279800 | 22.9837 | 0.48 | 2.14 | 22.53 | 23.11 | 22.53 | 36187 |
| 1738193400 | 22.5011 | -0.02 | -0.08 | 22.7 | 22.7 | 22.5011 | 48441 |
| 1738107000 | 22.52 | 0.08 | 0.34 | 22.41 | 22.52 | 22.22 | 106409 |
| 1738020600 | 22.4429 | 0.08 | 0.34 | 22.49 | 22.49 | 22.3699 | 30315 |
| 1737761400 | 22.3665 | 0.47 | 2.12 | 22.12 | 22.3665 | 22.12 | 4039 |
| 1737675000 | 21.9015 | 0 | 0.00 | 21.9015 | 21.9015 | 21.9015 | 0 |
| 1737588600 | 21.9015 | -0.12 | -0.54 | 21.85 | 21.95 | 21.85 | 3910 |
| 1737502200 | 22.0208 | 0.15 | 0.67 | 22.14 | 22.14 | 21.97 | 2296 |
| 1737156600 | 21.8732 | 0.47 | 2.20 | 21.54 | 21.88 | 21.54 | 2565 |
| 1737070200 | 21.4026 | -0.01 | -0.04 | 21.42 | 21.42 | 21.36 | 1008 |
| 1736983800 | 21.4108 | 0.11 | 0.53 | 21.43 | 21.4499 | 21.4 | 1589 |
| 1736897400 | 21.2981 | 0.55 | 2.66 | 21.4 | 21.4 | 21.2584 | 2170 |
| 1736811000 | 20.7456 | 0.14 | 0.66 | 20.66 | 20.7456 | 20.66 | 2421 |
| 1736551800 | 20.6101 | -0.66 | -3.09 | 20.83 | 20.83 | 20.6101 | 4289 |
| 1736379000 | 21.267 | -0.09 | -0.44 | 21.12 | 21.267 | 21.12 | 3838 |
| 1736292600 | 21.3607 | -0.12 | -0.54 | 21.53 | 21.53 | 21.3472 | 2016 |
| 1736206200 | 21.4771 | -0.25 | -1.16 | 21.83 | 21.8616 | 21.47 | 2788 |
| 1735947000 | 21.7296 | 0.11 | 0.51 | 21.67 | 21.7499 | 21.67 | 2101 |
| 1735860600 | 21.62 | -0.43 | -1.95 | 21.63 | 21.77 | 21.62 | 5405 |
| 1735687800 | 22.05 | -0.13 | -0.60 | 22.07 | 22.13 | 21.99 | 3536 |
| 1735601400 | 22.1838 | -0.18 | -0.79 | 22.25 | 22.25 | 22.15 | 10384 |
| 1735342200 | 22.3601 | -0.23 | -1.00 | 22.26 | 22.4 | 22.26 | 10708 |
| 1735255800 | 22.5858 | 0.03 | 0.15 | 22.36 | 22.6473 | 22.36 | 1863 |
| 1735077840 | 22.551 | 0.21 | 0.94 | 22.61 | 22.61 | 22.54 | 1554 |
| 1734996600 | 22.34 | 0.02 | 0.11 | 22.2 | 22.3873 | 22.2 | 7058 |
| 1734737400 | 22.3154 | 0.09 | 0.38 | 22.18 | 22.42 | 22.18 | 2910 |
| 1734651000 | 22.23 | 0.09 | 0.42 | 22.28 | 22.3499 | 22.23 | 4512 |
| 1734564600 | 22.1376 | -0.68 | -2.97 | 22.415 | 22.45 | 22.1376 | 4264 |
| 1734478200 | 22.8143 | 0.25 | 1.13 | 22.6 | 22.86 | 22.6 | 1452 |
| 1734391800 | 22.56 | -0.32 | -1.40 | 22.59 | 22.64 | 22.52 | 4612 |
| 1734132600 | 22.8801 | -0.37 | -1.60 | 22.93 | 22.93 | 22.83 | 1301 |
| 1734046200 | 23.2516 | -0.04 | -0.15 | 23.2 | 23.28 | 23.2 | 10404 |
| 1733959800 | 23.2869 | -0.17 | -0.71 | 23.22 | 23.29 | 23.22 | 2103 |
| 1733873400 | 23.4546 | -1.08 | -4.41 | 23.46 | 23.6 | 23.4494 | 3098 |
| 1733787000 | 24.537 | 1.66 | 7.27 | 24.39 | 24.86 | 24.36 | 11152 |
| 1733527800 | 22.8749 | 0.21 | 0.91 | 22.97 | 23.0005 | 22.81 | 11971 |
| 1733441400 | 22.6687 | 0.09 | 0.41 | 22.7 | 22.7099 | 22.65 | 5145 |
| 1733355000 | 22.5763 | -0.2 | -0.87 | 22.73 | 22.73 | 22.51 | 5571 |
| 1733268600 | 22.775 | 0.03 | 0.13 | 22.72 | 22.83 | 22.72 | 2285 |
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
