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 | -0.48 | -1.94174757282 | 24.72 | 24.77 | 24.18 | 378528 | 24.30959869 | SP |
| 4 | -1.01 | -4 | 25.25 | 25.33 | 24.18 | 502312 | 24.76734194 | SP |
| 12 | -0.69 | -2.76774969916 | 24.93 | 26.285 | 24.18 | 488666 | 25.38605404 | SP |
| 26 | 0.13 | 0.539195354625 | 24.11 | 26.44 | 23.994 | 623500 | 25.38173733 | SP |
| 52 | 2.18 | 9.88213961922 | 22.06 | 26.44 | 21.98 | 525597 | 24.6706452 | SP |
| 156 | 2.17 | 9.83235160852 | 22.07 | 26.44 | 17.87 | 336641 | 23.20500623 | SP |
| 260 | 9.95 | 69.6291112666 | 14.29 | 26.7894 | 7.3816 | 396265 | 17.84768792 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 24.25 | 0.07 | 0.29 | 24.31 | 24.41 | 24.245 | 447565 |
| 1781821800 | 24.18 | -0.1 | -0.41 | 24.24 | 24.28 | 24.18 | 435283 |
| 1781735400 | 24.28 | -0.36 | -1.46 | 24.67 | 24.73 | 24.215 | 348565 |
| 1781649000 | 24.64 | -0.09 | -0.36 | 24.72 | 24.77 | 24.6323 | 282697 |
| 1781562600 | 24.73 | -0.22 | -0.88 | 25 | 25.1 | 24.715 | 657248 |
| 1781303400 | 24.95 | 0.08 | 0.32 | 24.82 | 25.02 | 24.82 | 297750 |
| 1781217000 | 24.87 | 0.39 | 1.59 | 24.57 | 24.915 | 24.53 | 1535459 |
| 1781130600 | 24.48 | -0.06 | -0.24 | 24.48 | 24.6399 | 24.47 | 559339 |
| 1781044200 | 24.54 | 0.13 | 0.53 | 24.57 | 24.67 | 24.335 | 849706 |
| 1780957800 | 24.41 | -0.12 | -0.49 | 24.53 | 24.64 | 24.39 | 351063 |
| 1780698600 | 24.53 | -0.26 | -1.05 | 24.7 | 24.72 | 24.43 | 315125 |
| 1780612200 | 24.79 | 0.24 | 0.98 | 24.68 | 24.79 | 24.68 | 293690 |
| 1780525800 | 24.55 | -0.68 | -2.70 | 24.83 | 24.83 | 24.53 | 485641 |
| 1780439400 | 25.23 | 0.03 | 0.12 | 25.13 | 25.24 | 25.095 | 486073 |
| 1780353000 | 25.2 | 0.11 | 0.44 | 24.94 | 25.22 | 24.94 | 835692 |
| 1780093800 | 25.09 | -0.03 | -0.12 | 25.12 | 25.135 | 25.015 | 276964 |
| 1780007400 | 25.12 | -0.06 | -0.24 | 25.13 | 25.19 | 25.0414 | 297150 |
| 1779921000 | 25.18 | -0.13 | -0.51 | 25.19 | 25.265 | 25.135 | 385316 |
| 1779834600 | 25.31 | 0.16 | 0.64 | 25.25 | 25.33 | 25.175 | 403607 |
| 1779489000 | 25.15 | -0.32 | -1.26 | 25.27 | 25.3 | 25.11 | 396202 |
| 1779402600 | 25.47 | -0.05 | -0.20 | 25.29 | 25.51 | 25.2001 | 295929 |
| 1779316200 | 25.52 | 0.41 | 1.63 | 25.23 | 25.5586 | 25.16 | 1159803 |
| 1779229800 | 25.11 | -0.3 | -1.18 | 25.2 | 25.24 | 25.085 | 264220 |
| 1779143400 | 25.41 | 0.18 | 0.71 | 25.27 | 25.43 | 25.215 | 235111 |
| 1778884200 | 25.23 | -0.29 | -1.14 | 25.26 | 25.26 | 25.105 | 351714 |
| 1778797800 | 25.52 | 0.07 | 0.28 | 25.53 | 25.65 | 25.5 | 369412 |
| 1778711400 | 25.45 | -0.31 | -1.20 | 25.62 | 25.6266 | 25.42 | 403548 |
| 1778625000 | 25.76 | -0.09 | -0.35 | 25.78 | 25.83 | 25.62 | 301034 |
| 1778538600 | 25.85 | -0.22 | -0.84 | 26.1 | 26.1168 | 25.83 | 456207 |
| 1778279400 | 26.07 | 0.18 | 0.70 | 25.99 | 26.1125 | 25.95 | 468253 |
| 1778193000 | 25.89 | -0.19 | -0.73 | 26.1 | 26.1 | 25.85 | 386023 |
| 1778106600 | 26.08 | 0.02 | 0.08 | 26.13 | 26.1801 | 25.995 | 367433 |
| 1778020200 | 26.06 | 0.16 | 0.62 | 25.89 | 26.075 | 25.8646 | 1010098 |
| 1777933800 | 25.9 | -0.28 | -1.07 | 26.1 | 26.2 | 25.835 | 735366 |
| 1777674600 | 26.18 | 0.07 | 0.27 | 26.16 | 26.225 | 26.05 | 404611 |
| 1777588200 | 26.11 | 0.46 | 1.79 | 25.8 | 26.145 | 25.75 | 346954 |
| 1777501800 | 25.65 | -0.13 | -0.50 | 25.82 | 25.835 | 25.5514 | 301119 |
| 1777415400 | 25.78 | -0.04 | -0.15 | 25.75 | 25.8299 | 25.72 | 307450 |
| 1777329000 | 25.82 | 0.03 | 0.12 | 25.8 | 25.88 | 25.7601 | 265524 |
| 1777069800 | 25.79 | 0.05 | 0.19 | 25.7 | 25.825 | 25.6 | 319215 |
| 1776983400 | 25.74 | -0.27 | -1.04 | 26.01 | 26.0299 | 25.62 | 542601 |
| 1776897000 | 26.01 | 0.06 | 0.23 | 26.12 | 26.2 | 25.965 | 386861 |
| 1776810600 | 25.95 | -0.16 | -0.61 | 26.11 | 26.285 | 25.915 | 416813 |
| 1776724200 | 26.11 | -0.03 | -0.11 | 26.06 | 26.11 | 26 | 406968 |
| 1776465000 | 26.14 | 0.13 | 0.50 | 26.1 | 26.19 | 26.0301 | 471989 |
| 1776378600 | 26.01 | -0.09 | -0.34 | 26.1 | 26.12 | 25.95 | 352968 |
| 1776292200 | 26.1 | -0.06 | -0.23 | 26.1 | 26.11 | 26.005 | 278633 |
| 1776205800 | 26.16 | 0.07 | 0.27 | 26.12 | 26.165 | 26.05 | 554077 |
| 1776119400 | 26.09 | 0.28 | 1.08 | 25.81 | 26.105 | 25.705 | 523304 |
| 1775860200 | 25.81 | 0.09 | 0.35 | 25.8 | 25.865 | 25.695 | 438625 |
| 1775773800 | 25.72 | 0.25 | 0.98 | 25.45 | 25.76 | 25.45 | 506906 |
| 1775687400 | 25.47 | 0.29 | 1.15 | 25.5 | 25.51 | 25.3001 | 1745088 |
| 1775601000 | 25.18 | -0.07 | -0.28 | 25.19 | 25.27 | 25.01 | 416340 |
| 1775514600 | 25.25 | -0.11 | -0.43 | 25.15 | 25.29 | 25.13 | 612554 |
| 1775169000 | 25.36 | 0.19 | 0.75 | 24.99 | 25.36 | 24.95 | 584098 |
| 1775082600 | 25.17 | -0.09 | -0.36 | 25.265 | 25.335 | 25.135 | 450524 |
| 1774996200 | 25.26 | 0.56 | 2.27 | 24.93 | 25.27 | 24.85 | 476445 |
| 1774909800 | 24.7 | 0.23 | 0.94 | 24.7 | 24.84 | 24.6 | 315032 |
| 1774650600 | 24.47 | -0.15 | -0.61 | 24.61 | 24.69 | 24.405 | 416020 |
| 1774564200 | 24.62 | -0.31 | -1.24 | 24.7 | 24.8666 | 24.605 | 455212 |
| 1774477800 | 24.93 | 0.36 | 1.47 | 24.85 | 25.035 | 24.78 | 413644 |
| 1774391400 | 24.57 | -0.05 | -0.20 | 24.42 | 24.6777 | 24.38 | 334461 |
| 1774305000 | 24.62 | 0.4 | 1.65 | 24.36 | 24.8 | 24.335 | 1841625 |
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.
