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 | 0.89 | 3.42571208622 | 25.98 | 26.97 | 25.87 | 5512 | 26.51950671 | SP |
| 4 | 0.1 | 0.373552484124 | 26.77 | 27.45 | 25.8606 | 5428 | 26.6585126 | SP |
| 12 | 3.85 | 16.7245873154 | 23.02 | 27.45 | 22.3089 | 4671 | 25.91102345 | SP |
| 26 | 2.22 | 9.0060851927 | 24.65 | 27.45 | 22.3089 | 6390 | 25.08564511 | SP |
| 52 | 2.36 | 9.62872297022 | 24.51 | 27.45 | 22.3089 | 6949 | 24.77278575 | SP |
| 156 | 4.25 | 18.7886825818 | 22.62 | 31.11 | 20.4 | 11502 | 24.97634655 | SP |
| 260 | 1.09 | 4.22808378588 | 25.78 | 31.11 | 15.6494 | 12436 | 22.45775032 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 26.87 | 0.4 | 1.51 | 26.74 | 26.885 | 26.69 | 10824 |
| 1781735400 | 26.4699 | -0.17 | -0.64 | 26.65 | 26.72 | 26.4699 | 9429 |
| 1781649000 | 26.6413 | -0.25 | -0.92 | 26.79 | 26.86 | 26.6413 | 6159 |
| 1781562600 | 26.89 | 0.48 | 1.82 | 26.8 | 26.97 | 26.8 | 3084 |
| 1781303400 | 26.41 | 0.09 | 0.36 | 26.37 | 26.56 | 26.31 | 4101 |
| 1781217000 | 26.3156 | 0.45 | 1.76 | 25.98 | 26.35 | 25.87 | 4786 |
| 1781130600 | 25.8606 | -0.34 | -1.30 | 26.03 | 26.21 | 25.8606 | 5411 |
| 1781044200 | 26.2003 | -0.25 | -0.96 | 26.585 | 26.67 | 26 | 30350 |
| 1780957800 | 26.454 | 0.04 | 0.15 | 26.66 | 26.66 | 26.454 | 2145 |
| 1780698600 | 26.4155 | -0.8 | -2.95 | 26.92 | 26.92 | 26.4155 | 360 |
| 1780612200 | 27.2175 | 0.03 | 0.10 | 27.04 | 27.29 | 27.03 | 1447 |
| 1780525800 | 27.1905 | -0.2 | -0.73 | 27.33 | 27.35 | 27.1905 | 1734 |
| 1780439400 | 27.3902 | -0 | -0.01 | 27.39 | 27.45 | 27.34 | 1434 |
| 1780353000 | 27.3929 | 0.08 | 0.31 | 27.26 | 27.4499 | 27.26 | 5475 |
| 1780093800 | 27.3082 | -0.05 | -0.17 | 27.36 | 27.38 | 27.22 | 2947 |
| 1780007400 | 27.3535 | 0.08 | 0.31 | 27.2 | 27.37 | 27.18 | 453 |
| 1779921000 | 27.27 | 0 | 0.00 | 27.22 | 27.2996 | 27.21 | 11207 |
| 1779834600 | 27.2692 | 0.32 | 1.20 | 27.14 | 27.32 | 27.14 | 9595 |
| 1779489000 | 26.945 | 0.02 | 0.09 | 26.94 | 27.05 | 26.93 | 1862 |
| 1779402600 | 26.9213 | 0.1 | 0.38 | 26.77 | 26.9213 | 26.76 | 1159 |
| 1779316200 | 26.8206 | 0.17 | 0.64 | 26.69 | 26.86 | 26.69 | 2291 |
| 1779229800 | 26.65 | -0.1 | -0.37 | 26.58 | 26.69 | 26.54 | 1007 |
| 1779143400 | 26.75 | -0.03 | -0.09 | 26.89 | 26.89 | 26.57 | 2734 |
| 1778884200 | 26.7751 | -0.43 | -1.60 | 26.94 | 26.94 | 26.7751 | 473 |
| 1778797800 | 27.21 | 0.14 | 0.53 | 27.05 | 27.23 | 27.05 | 6975 |
| 1778711400 | 27.0666 | 0.29 | 1.09 | 26.77 | 27.12 | 26.76 | 10551 |
| 1778625000 | 26.775 | -0.06 | -0.21 | 26.76 | 26.775 | 26.4699 | 6331 |
| 1778538600 | 26.8302 | 0.12 | 0.46 | 26.72 | 26.88 | 26.72 | 4360 |
| 1778279400 | 26.7062 | 0.24 | 0.89 | 26.52 | 26.72 | 26.52 | 2911 |
| 1778193000 | 26.4711 | -0.13 | -0.48 | 26.51 | 26.64 | 26.415 | 13902 |
| 1778106600 | 26.5977 | 0.43 | 1.66 | 26.38 | 26.5977 | 26.38 | 3409 |
| 1778020200 | 26.1627 | 0.36 | 1.39 | 25.99 | 26.1799 | 25.99 | 11307 |
| 1777933800 | 25.8034 | -0.01 | -0.04 | 25.76 | 26 | 25.76 | 14441 |
| 1777674600 | 25.8125 | 0.17 | 0.66 | 25.65 | 25.88 | 25.65 | 699 |
| 1777588200 | 25.6445 | 0.25 | 0.98 | 25.58 | 25.6445 | 25.37 | 794 |
| 1777501800 | 25.3952 | 0.07 | 0.26 | 25.31 | 25.3952 | 25.31 | 2422 |
| 1777415400 | 25.3299 | -0.18 | -0.72 | 25.3 | 25.36 | 25.23 | 7240 |
| 1777329000 | 25.5148 | 0.05 | 0.20 | 25.45 | 25.55 | 25.44 | 11174 |
| 1777069800 | 25.4628 | 0.41 | 1.63 | 25.26 | 25.4628 | 25.26 | 2506 |
| 1776983400 | 25.0551 | -0.14 | -0.56 | 25.1 | 25.1 | 25.03 | 2809 |
| 1776897000 | 25.1956 | 0.36 | 1.47 | 25.01 | 25.1956 | 25.01 | 1288 |
| 1776810600 | 24.8309 | -0.13 | -0.54 | 25.02 | 25.03 | 24.8309 | 564 |
| 1776724200 | 24.9651 | -0.17 | -0.68 | 25.06 | 25.06 | 24.93 | 1905 |
| 1776465000 | 25.1354 | 0.09 | 0.38 | 25.04 | 25.1354 | 25.02 | 760 |
| 1776378600 | 25.0412 | 0.1 | 0.39 | 24.9 | 25.0412 | 24.85 | 3599 |
| 1776292200 | 24.9431 | 0.22 | 0.90 | 24.7 | 24.9431 | 24.69 | 2659 |
| 1776205800 | 24.7215 | 0.26 | 1.08 | 24.55 | 24.7215 | 24.55 | 1453 |
| 1776119400 | 24.4568 | 0.15 | 0.61 | 24.24 | 24.4568 | 24.24 | 4749 |
| 1775860200 | 24.3084 | 0.12 | 0.48 | 24.21 | 24.38 | 24.21 | 7672 |
| 1775773800 | 24.1919 | 0.24 | 1.00 | 23.97 | 24.1919 | 23.97 | 5690 |
| 1775687400 | 23.9521 | 0.56 | 2.41 | 23.93 | 24.03 | 23.83 | 6596 |
| 1775601000 | 23.3879 | 0.07 | 0.30 | 23.31 | 23.3879 | 23.3 | 1122 |
| 1775514600 | 23.3172 | 0.07 | 0.30 | 23.29 | 23.33 | 23.2701 | 16972 |
| 1775169000 | 23.2469 | 0.15 | 0.64 | 22.78 | 23.2469 | 22.78 | 725 |
| 1775082600 | 23.0994 | 0.3 | 1.31 | 22.94 | 23.14 | 22.94 | 1393 |
| 1774996200 | 22.7996 | 0.49 | 2.20 | 22.46 | 22.7996 | 22.46 | 886 |
| 1774909800 | 22.3089 | -0.22 | -0.97 | 22.61 | 22.61 | 22.3089 | 188 |
| 1774650600 | 22.5279 | -0.27 | -1.18 | 22.78 | 22.78 | 22.5279 | 638 |
| 1774564200 | 22.7965 | -0.5 | -2.14 | 23.02 | 23.1 | 22.7965 | 592 |
| 1774477800 | 23.2961 | 0.25 | 1.07 | 23.25 | 23.35 | 23.23 | 2663 |
| 1774391400 | 23.0501 | -0.17 | -0.75 | 23.14 | 23.14 | 23.0501 | 2544 |
| 1774305000 | 23.2236 | 0.14 | 0.62 | 23.17 | 23.28 | 23.17 | 600 |
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.
