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 | 0.13 | 0.512416239653 | 25.37 | 25.58 | 25.35 | 2044341 | 25.45406646 | SP |
| 4 | 0.24 | 0.950118764846 | 25.26 | 25.58 | 25.19 | 2243110 | 25.4045718 | SP |
| 12 | 0 | 0 | 25.5 | 25.8 | 25.14 | 3446235 | 25.5177156 | SP |
| 26 | -0.29 | -1.12446684762 | 25.79 | 26.17 | 25.14 | 3435595 | 25.66365717 | SP |
| 52 | 0.17 | 0.671140939597 | 25.33 | 26.17 | 25.14 | 2840114 | 25.67427669 | SP |
| 156 | 0.08 | 0.314712824548 | 25.42 | 26.345 | 23.6801 | 2649918 | 25.35525616 | SP |
| 260 | -4.46 | -14.8865153538 | 29.96 | 30.39 | 23.6801 | 2595191 | 25.87913687 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 25.5 | 0.08 | 0.31 | 25.53 | 25.5599 | 25.48 | 1394673 |
| 1781735400 | 25.42 | -0.1 | -0.39 | 25.52 | 25.58 | 25.42 | 4742524 |
| 1781649000 | 25.52 | 0.05 | 0.20 | 25.5 | 25.54 | 25.432 | 1409750 |
| 1781562600 | 25.47 | 0.01 | 0.04 | 25.51 | 25.54 | 25.47 | 1406813 |
| 1781303400 | 25.46 | -0.02 | -0.08 | 25.45 | 25.48 | 25.41 | 1142775 |
| 1781217000 | 25.48 | 0.14 | 0.55 | 25.37 | 25.4977 | 25.35 | 1519845 |
| 1781130600 | 25.34 | -0.01 | -0.04 | 25.37 | 25.39 | 25.32 | 1088489 |
| 1781044200 | 25.35 | 0.06 | 0.24 | 25.33 | 25.41 | 25.28 | 2011470 |
| 1780957800 | 25.29 | -0.03 | -0.12 | 25.36 | 25.39 | 25.29 | 1684737 |
| 1780698600 | 25.32 | -0.11 | -0.43 | 25.35 | 25.3704 | 25.28 | 6998881 |
| 1780612200 | 25.43 | 0.03 | 0.12 | 25.45 | 25.475 | 25.39 | 1479111 |
| 1780525800 | 25.4 | -0.03 | -0.12 | 25.39 | 25.44 | 25.37 | 1977848 |
| 1780439400 | 25.43 | -0.01 | -0.04 | 25.47 | 25.53 | 25.421 | 2129440 |
| 1780353000 | 25.44 | -0.1 | -0.39 | 25.34 | 25.44 | 25.34 | 1891207 |
| 1780093800 | 25.54 | 0.01 | 0.04 | 25.54 | 25.575 | 25.5234 | 1543750 |
| 1780007400 | 25.53 | 0.06 | 0.24 | 25.47 | 25.54 | 25.4502 | 1931702 |
| 1779921000 | 25.47 | 0.02 | 0.08 | 25.47 | 25.495 | 25.4 | 1807868 |
| 1779834600 | 25.45 | 0.08 | 0.32 | 25.46 | 25.48 | 25.41 | 1576100 |
| 1779489000 | 25.37 | 0.03 | 0.12 | 25.38 | 25.44 | 25.3101 | 2446978 |
| 1779402600 | 25.34 | 0.03 | 0.12 | 25.26 | 25.35 | 25.19 | 3829807 |
| 1779316200 | 25.31 | 0.12 | 0.48 | 25.19 | 25.3363 | 25.14 | 3937935 |
| 1779229800 | 25.19 | -0.07 | -0.28 | 25.17 | 25.24 | 25.145 | 6148037 |
| 1779143400 | 25.26 | -0.02 | -0.08 | 25.29 | 25.33 | 25.22 | 3195837 |
| 1778884200 | 25.28 | -0.15 | -0.59 | 25.31 | 25.35 | 25.24 | 1782021 |
| 1778797800 | 25.43 | -0.01 | -0.04 | 25.49 | 25.5 | 25.42 | 1428843 |
| 1778711400 | 25.44 | 0 | 0.00 | 25.43 | 25.49 | 25.385 | 986247 |
| 1778625000 | 25.44 | -0.07 | -0.27 | 25.46 | 25.5 | 25.392 | 1524817 |
| 1778538600 | 25.51 | -0.06 | -0.23 | 25.55 | 25.56 | 25.5 | 3289029 |
| 1778279400 | 25.57 | 0.06 | 0.24 | 25.58 | 25.66 | 25.55 | 9670911 |
| 1778193000 | 25.51 | -0.05 | -0.20 | 25.61 | 25.64 | 25.4901 | 2199990 |
| 1778106600 | 25.56 | 0.09 | 0.35 | 25.56 | 25.59 | 25.53 | 3187453 |
| 1778020200 | 25.47 | 0.06 | 0.24 | 25.44 | 25.51 | 25.44 | 2223933 |
| 1777933800 | 25.41 | -0.08 | -0.31 | 25.46 | 25.51 | 25.3701 | 2464712 |
| 1777674600 | 25.49 | -0.06 | -0.23 | 25.48 | 25.55 | 25.46 | 2130377 |
| 1777588200 | 25.55 | 0.03 | 0.12 | 25.56 | 25.58 | 25.52 | 2118376 |
| 1777501800 | 25.52 | -0.1 | -0.39 | 25.58 | 25.58 | 25.4999 | 5875258 |
| 1777415400 | 25.62 | -0.01 | -0.04 | 25.62 | 25.653 | 25.595 | 1507765 |
| 1777329000 | 25.63 | -0.04 | -0.16 | 25.66 | 25.68 | 25.62 | 2322206 |
| 1777069800 | 25.67 | 0.02 | 0.08 | 25.64 | 25.69 | 25.61 | 11384812 |
| 1776983400 | 25.65 | -0.04 | -0.16 | 25.69 | 25.7099 | 25.6014 | 1459944 |
| 1776897000 | 25.69 | 0.04 | 0.16 | 25.72 | 25.73 | 25.67 | 2100337 |
| 1776810600 | 25.65 | -0.09 | -0.35 | 25.71 | 25.7201 | 25.65 | 2006744 |
| 1776724200 | 25.74 | -0.01 | -0.04 | 25.75 | 25.79 | 25.7 | 1842208 |
| 1776465000 | 25.75 | 0.09 | 0.35 | 25.76 | 25.8 | 25.69 | 2191213 |
| 1776378600 | 25.66 | -0.04 | -0.16 | 25.72 | 25.72 | 25.63 | 4394129 |
| 1776292200 | 25.7 | -0.02 | -0.08 | 25.7 | 25.7097 | 25.66 | 1310725 |
| 1776205800 | 25.72 | 0.05 | 0.19 | 25.66 | 25.73 | 25.66 | 3506897 |
| 1776119400 | 25.67 | 0.05 | 0.20 | 25.6 | 25.67 | 25.5669 | 1683634 |
| 1775860200 | 25.62 | -0.03 | -0.12 | 25.65 | 25.69 | 25.61 | 9601939 |
| 1775773800 | 25.65 | 0.01 | 0.04 | 25.62 | 25.7 | 25.582 | 2076003 |
| 1775687400 | 25.64 | 0.06 | 0.23 | 25.71 | 25.77 | 25.62 | 2327429 |
| 1775601000 | 25.58 | 0.03 | 0.12 | 25.56 | 25.6 | 25.4701 | 2994638 |
| 1775514600 | 25.55 | -0.05 | -0.20 | 25.54 | 25.58 | 25.465 | 2828590 |
| 1775169000 | 25.6 | 0.05 | 0.20 | 25.51 | 25.61 | 25.48 | 4412552 |
| 1775082600 | 25.55 | -0.07 | -0.27 | 25.54 | 25.59 | 25.5 | 14832005 |
| 1774996200 | 25.62 | 0.07 | 0.27 | 25.6 | 25.6596 | 25.58 | 9180039 |
| 1774909800 | 25.55 | 0.13 | 0.51 | 25.54 | 25.5899 | 25.515 | 12889775 |
| 1774650600 | 25.42 | -0.01 | -0.04 | 25.37 | 25.45 | 25.35 | 3777175 |
| 1774564200 | 25.43 | -0.13 | -0.51 | 25.5 | 25.54 | 25.42 | 4525012 |
| 1774477800 | 25.56 | 0.09 | 0.35 | 25.58 | 25.62 | 25.52 | 3468216 |
| 1774391400 | 25.47 | -0.07 | -0.27 | 25.44 | 25.5268 | 25.42 | 6060708 |
| 1774305000 | 25.54 | 0.09 | 0.35 | 25.49 | 25.5899 | 25.45 | 5288269 |
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.
