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 | -0.205 | -0.793650793651 | 25.83 | 25.83 | 25.595 | 507774 | 25.69615929 | SP |
| 4 | -0.455 | -1.74463190184 | 26.08 | 26.11 | 25.595 | 462867 | 25.86777431 | SP |
| 12 | -0.615 | -2.34375 | 26.24 | 26.3176 | 25.595 | 336878 | 25.96089748 | SP |
| 26 | -0.445 | -1.70694284618 | 26.07 | 26.4499 | 25.595 | 282001 | 26.02064023 | SP |
| 52 | 0.035 | 0.136772176631 | 25.59 | 26.5784 | 25.59 | 245154 | 26.0890706 | SP |
| 156 | -0.215 | -0.832043343653 | 25.84 | 26.5784 | 24.331 | 279282 | 25.66435385 | SP |
| 260 | -5.405 | -17.418627135 | 31.03 | 32.04 | 24.331 | 690345 | 28.28920748 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 25.6 | -0.04 | -0.16 | 25.67 | 25.7 | 25.595 | 329694 |
| 1780698600 | 25.64 | -0.11 | -0.43 | 25.65 | 25.67 | 25.62 | 988216 |
| 1780612200 | 25.75 | 0 | 0.00 | 25.77 | 25.77 | 25.735 | 338532 |
| 1780525800 | 25.75 | -0.04 | -0.16 | 25.76 | 25.7799 | 25.7228 | 345848 |
| 1780439400 | 25.79 | -0.01 | -0.02 | 25.83 | 25.83 | 25.7801 | 536581 |
| 1780353000 | 25.795 | -0.3 | -1.13 | 25.76 | 25.8 | 25.745 | 912773 |
| 1780093800 | 26.09 | 0.02 | 0.08 | 26.09 | 26.11 | 26.0501 | 417174 |
| 1780007400 | 26.07 | 0.05 | 0.19 | 26.05 | 26.11 | 26.03 | 721245 |
| 1779921000 | 26.02 | 0.04 | 0.15 | 25.99 | 26.045 | 25.99 | 668033 |
| 1779834600 | 25.98 | 0.1 | 0.39 | 25.96 | 25.995 | 25.95 | 331663 |
| 1779489000 | 25.88 | -0.01 | -0.04 | 25.89 | 25.92 | 25.82 | 349813 |
| 1779402600 | 25.89 | 0.01 | 0.04 | 25.85 | 25.89 | 25.825 | 588022 |
| 1779316200 | 25.88 | 0.06 | 0.23 | 25.82 | 25.9 | 25.81 | 679741 |
| 1779229800 | 25.82 | -0.08 | -0.31 | 25.82 | 25.845 | 25.764 | 356305 |
| 1779143400 | 25.9 | -0.02 | -0.08 | 25.92 | 25.94 | 25.875 | 566926 |
| 1778884200 | 25.92 | -0.11 | -0.40 | 25.93 | 25.93 | 25.9 | 126263 |
| 1778797800 | 26.025 | -0.03 | -0.10 | 26.07 | 26.0996 | 26.02 | 138896 |
| 1778711400 | 26.05 | 0.02 | 0.08 | 26.06 | 26.07 | 26.025 | 231850 |
| 1778625000 | 26.03 | -0.06 | -0.23 | 26.08 | 26.08 | 26.03 | 166904 |
| 1778538600 | 26.09 | -0.03 | -0.11 | 26.1 | 26.11 | 26.0801 | 173488 |
| 1778279400 | 26.12 | 0.09 | 0.35 | 26.11 | 26.125 | 26.1 | 240665 |
| 1778193000 | 26.03 | -0.06 | -0.23 | 26.08 | 26.08 | 26.02 | 589691 |
| 1778106600 | 26.09 | 0.05 | 0.19 | 26.08 | 26.09 | 26.0441 | 1117957 |
| 1778020200 | 26.04 | -0.01 | -0.04 | 26.06 | 26.0698 | 26.03 | 135875 |
| 1777933800 | 26.05 | -0.05 | -0.19 | 26.06 | 26.085 | 26.03 | 69243 |
| 1777674600 | 26.1 | -0.07 | -0.27 | 26.05 | 26.15 | 26.05 | 669444 |
| 1777588200 | 26.17 | 0.04 | 0.15 | 26.17 | 26.205 | 26.145 | 81208 |
| 1777501800 | 26.13 | -0.1 | -0.38 | 26.18 | 26.19 | 26.12 | 341299 |
| 1777415400 | 26.23 | 0.01 | 0.04 | 26.22 | 26.23 | 26.175 | 63304 |
| 1777329000 | 26.22 | -0.01 | -0.04 | 26.23 | 26.26 | 26.215 | 87251 |
| 1777069800 | 26.23 | 0.05 | 0.17 | 26.17 | 26.26 | 26.15 | 212996 |
| 1776983400 | 26.185 | 0.04 | 0.17 | 26.17 | 26.1958 | 26.135 | 170579 |
| 1776897000 | 26.14 | 0.03 | 0.11 | 26.17 | 26.1899 | 26.14 | 63650 |
| 1776810600 | 26.11 | -0.05 | -0.17 | 26.13 | 26.15 | 26.1 | 279793 |
| 1776724200 | 26.155 | -0.01 | -0.02 | 26.17 | 26.17 | 26.13 | 104068 |
| 1776465000 | 26.16 | 0.07 | 0.27 | 26.15 | 26.18 | 26.13 | 120844 |
| 1776378600 | 26.09 | -0.07 | -0.27 | 26.18 | 26.18 | 26.0829 | 76627 |
| 1776292200 | 26.16 | -0.02 | -0.08 | 26.17 | 26.1786 | 26.145 | 147301 |
| 1776205800 | 26.18 | 0.05 | 0.19 | 26.14 | 26.19 | 26.105 | 229495 |
| 1776119400 | 26.13 | 0.07 | 0.27 | 26.07 | 26.13 | 26.065 | 134364 |
| 1775860200 | 26.06 | 0.01 | 0.04 | 26.05 | 26.08 | 26.0301 | 209783 |
| 1775773800 | 26.05 | 0.02 | 0.08 | 26.03 | 26.07 | 26 | 95555 |
| 1775687400 | 26.03 | -0.01 | -0.04 | 26.07 | 26.07 | 26.01 | 181069 |
| 1775601000 | 26.04 | 0.04 | 0.15 | 25.99 | 26.05 | 25.91 | 370216 |
| 1775514600 | 26 | -0.01 | -0.04 | 25.97 | 26.018 | 25.955 | 144073 |
| 1775169000 | 26.01 | 0.12 | 0.46 | 25.94 | 26.02 | 25.94 | 149828 |
| 1775082600 | 25.89 | -0.12 | -0.46 | 25.88 | 25.9499 | 25.88 | 843365 |
| 1774996200 | 26.01 | -0.02 | -0.06 | 26.09 | 26.11 | 26.01 | 228288 |
| 1774909800 | 26.025 | 0.16 | 0.64 | 26.02 | 26.06 | 26.0104 | 245430 |
| 1774650600 | 25.86 | -0.03 | -0.12 | 25.84 | 25.91 | 25.84 | 133816 |
| 1774564200 | 25.89 | -0.08 | -0.31 | 25.96 | 25.99 | 25.885 | 173730 |
| 1774477800 | 25.97 | 0.08 | 0.31 | 25.96 | 25.98 | 25.92 | 327778 |
| 1774391400 | 25.89 | -0.09 | -0.35 | 25.9 | 25.96 | 25.86 | 207947 |
| 1774305000 | 25.98 | 0.09 | 0.35 | 25.95 | 26.03 | 25.94 | 406868 |
| 1774045800 | 25.89 | -0.31 | -1.18 | 26.1 | 26.12 | 25.89 | 1418878 |
| 1773959400 | 26.2 | -0.03 | -0.11 | 26.18 | 26.24 | 26.17 | 268834 |
| 1773873000 | 26.23 | -0.07 | -0.27 | 26.31 | 26.3176 | 26.23 | 139238 |
| 1773786600 | 26.3 | 0.12 | 0.46 | 26.24 | 26.3 | 26.2306 | 67122 |
| 1773700200 | 26.18 | 0.08 | 0.31 | 26.17 | 26.2 | 26.1433 | 185626 |
| 1773441000 | 26.1 | -0.05 | -0.19 | 26.14 | 26.1598 | 26.09 | 146291 |
| 1773354600 | 26.15 | -0.04 | -0.15 | 26.19 | 26.22 | 26.13 | 348562 |
| 1773268200 | 26.19 | -0.04 | -0.15 | 26.24 | 26.2401 | 26.185 | 167147 |
| 1773181800 | 26.23 | -0.09 | -0.34 | 26.32 | 26.32 | 26.23 | 935762 |
| 1773095400 | 26.32 | 0.04 | 0.15 | 26.3 | 26.35 | 26.265 | 340798 |
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.
