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 | 0.145 | 0.56640625 | 25.6 | 25.8 | 25.6 | 8865 | 25.73705122 | SP |
| 4 | 0.245 | 0.960784313725 | 25.5 | 25.8 | 25.49 | 13856 | 25.69288653 | SP |
| 12 | -0.125 | -0.483185156552 | 25.87 | 26.27 | 25.28 | 27700 | 25.73529794 | SP |
| 26 | -0.305 | -1.17082533589 | 26.05 | 26.61 | 25.28 | 23109 | 25.88909469 | SP |
| 52 | -0.205 | -0.789980732177 | 25.95 | 27.38 | 25.28 | 18495 | 26.03245464 | SP |
| 156 | 0.9553 | 3.85361662303 | 24.7897 | 27.38 | 23.5604 | 11873 | 25.95976805 | SP |
| 260 | 0.575 | 2.28446563369 | 25.17 | 27.38 | 23.5604 | 9796 | 25.8785904 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 25.745 | 0.05 | 0.21 | 25.76 | 25.8 | 25.745 | 22057 |
| 1781735400 | 25.69 | -0.09 | -0.35 | 25.77 | 25.78 | 25.69 | 1481 |
| 1781649000 | 25.7797 | 0.04 | 0.14 | 25.74 | 25.8 | 25.74 | 15396 |
| 1781562600 | 25.744 | 0.03 | 0.11 | 25.77 | 25.8 | 25.735 | 6183 |
| 1781303400 | 25.7153 | 0.01 | 0.04 | 25.69 | 25.77 | 25.69 | 5010 |
| 1781217000 | 25.705 | 0.08 | 0.33 | 25.6 | 25.705 | 25.6 | 16253 |
| 1781130600 | 25.62 | 0.02 | 0.08 | 25.61 | 25.68 | 25.6 | 10218 |
| 1781044200 | 25.6 | 0.02 | 0.08 | 25.62 | 25.66 | 25.6 | 19869 |
| 1780957800 | 25.58 | -0.08 | -0.31 | 25.63 | 25.64 | 25.58 | 5150 |
| 1780698600 | 25.66 | -0.05 | -0.18 | 25.69 | 25.69 | 25.63 | 9375 |
| 1780612200 | 25.705 | 0.06 | 0.25 | 25.71 | 25.72 | 25.65 | 70455 |
| 1780525800 | 25.64 | -0.09 | -0.35 | 25.66 | 25.68 | 25.49 | 6964 |
| 1780439400 | 25.73 | 0.06 | 0.24 | 25.74 | 25.76 | 25.67 | 4978 |
| 1780353000 | 25.6675 | -0.04 | -0.17 | 25.6 | 25.6675 | 25.6 | 7178 |
| 1780093800 | 25.71 | 0.03 | 0.10 | 25.72 | 25.77 | 25.71 | 17778 |
| 1780007400 | 25.685 | -0.07 | -0.25 | 25.65 | 25.69 | 25.63 | 4106 |
| 1779921000 | 25.75 | 0.05 | 0.18 | 25.71 | 25.75 | 25.71 | 17158 |
| 1779834600 | 25.7036 | 0.06 | 0.23 | 25.71 | 25.72 | 25.6801 | 33896 |
| 1779489000 | 25.6455 | 0.01 | 0.02 | 25.63 | 25.68 | 25.62 | 8127 |
| 1779402600 | 25.64 | 0.08 | 0.31 | 25.5 | 25.64 | 25.5 | 3688 |
| 1779316200 | 25.56 | 0.09 | 0.37 | 25.44 | 25.56 | 25.44 | 12878 |
| 1779229800 | 25.465 | -0.06 | -0.22 | 25.45 | 25.5 | 25.28 | 35694 |
| 1779143400 | 25.52 | -0.04 | -0.16 | 25.52 | 25.55 | 25.51 | 13858 |
| 1778884200 | 25.5602 | -0.1 | -0.39 | 25.55 | 25.61 | 25.55 | 10153 |
| 1778797800 | 25.66 | -0.01 | -0.04 | 25.68 | 25.74 | 25.66 | 9750 |
| 1778711400 | 25.669 | -0.05 | -0.19 | 25.65 | 25.7 | 25.6301 | 14325 |
| 1778625000 | 25.7188 | 0 | 0.02 | 25.81 | 25.81 | 25.66 | 13530 |
| 1778538600 | 25.7146 | -0.02 | -0.06 | 25.73 | 25.76 | 25.71 | 9148 |
| 1778279400 | 25.73 | 0.04 | 0.16 | 25.72 | 25.75 | 25.72 | 250282 |
| 1778193000 | 25.69 | -0.1 | -0.39 | 25.75 | 25.77 | 25.69 | 6487 |
| 1778106600 | 25.79 | 0.13 | 0.50 | 25.72 | 25.79 | 25.72 | 11716 |
| 1778020200 | 25.6605 | -0.01 | -0.06 | 25.64 | 25.68 | 25.64 | 11860 |
| 1777933800 | 25.675 | -0.11 | -0.41 | 25.83 | 25.83 | 25.62 | 7748 |
| 1777674600 | 25.78 | 0.07 | 0.27 | 25.82 | 25.82 | 25.7 | 35222 |
| 1777588200 | 25.7093 | 0.06 | 0.23 | 25.65 | 25.765 | 25.63 | 42271 |
| 1777501800 | 25.65 | -0.25 | -0.97 | 25.72 | 25.72 | 25.61 | 77422 |
| 1777415400 | 25.9 | 0.02 | 0.10 | 25.82 | 25.9 | 25.82 | 54230 |
| 1777329000 | 25.875 | -0.01 | -0.02 | 25.86 | 26.27 | 25.86 | 16151 |
| 1777069800 | 25.88 | 0 | 0.02 | 25.82 | 25.88 | 25.82 | 4930 |
| 1776983400 | 25.875 | -0.04 | -0.14 | 25.9 | 25.9286 | 25.875 | 4801 |
| 1776897000 | 25.91 | 0.04 | 0.14 | 25.89 | 25.92 | 25.88 | 13741 |
| 1776810600 | 25.8741 | -0.06 | -0.22 | 25.9 | 25.93 | 25.8706 | 7814 |
| 1776724200 | 25.93 | 0 | 0.00 | 25.93 | 25.94 | 25.87 | 28925 |
| 1776465000 | 25.9289 | 0.07 | 0.29 | 25.91 | 25.97 | 25.91 | 12768 |
| 1776378600 | 25.855 | -0.06 | -0.23 | 25.88 | 25.88 | 25.85 | 4126 |
| 1776292200 | 25.915 | -0.03 | -0.10 | 25.89 | 25.915 | 25.85 | 126862 |
| 1776205800 | 25.94 | 0.09 | 0.35 | 25.86 | 25.94 | 25.86 | 8738 |
| 1776119400 | 25.85 | 0.04 | 0.15 | 25.9 | 25.9 | 25.7966 | 6557 |
| 1775860200 | 25.81 | -0.05 | -0.17 | 25.85 | 25.85 | 25.81 | 105662 |
| 1775773800 | 25.855 | 0.05 | 0.19 | 25.82 | 25.88 | 25.79 | 8680 |
| 1775687400 | 25.805 | 0.04 | 0.17 | 25.85 | 25.85 | 25.79 | 18768 |
| 1775601000 | 25.76 | 0.02 | 0.07 | 25.73 | 25.775 | 25.685 | 14690 |
| 1775514600 | 25.7407 | -0.02 | -0.07 | 25.7 | 25.75 | 25.7 | 10344 |
| 1775169000 | 25.76 | 0.05 | 0.19 | 25.66 | 25.7699 | 25.66 | 9053 |
| 1775082600 | 25.71 | 0.08 | 0.31 | 25.66 | 25.72 | 25.64 | 148098 |
| 1774996200 | 25.63 | 0.05 | 0.20 | 25.63 | 25.81 | 25.59 | 149597 |
| 1774909800 | 25.58 | 0.01 | 0.04 | 25.56 | 25.6 | 25.56 | 3054 |
| 1774650600 | 25.5708 | -0.09 | -0.35 | 25.49 | 25.63 | 25.49 | 8356 |
| 1774564200 | 25.6596 | -0.08 | -0.29 | 25.87 | 25.87 | 25.6596 | 15032 |
| 1774477800 | 25.7353 | -0.01 | -0.04 | 25.72 | 25.7599 | 25.716949 | 12576 |
| 1774391400 | 25.7449 | 0.02 | 0.07 | 25.72 | 25.79 | 25.7001 | 8532 |
| 1774305000 | 25.7274 | 0.11 | 0.42 | 25.54 | 25.75 | 25.54 | 10956 |
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.
