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 | -0.84 | -3.27613104524 | 25.64 | 25.73 | 24.8 | 4725 | 25.15224851 | SP |
| 4 | -1.84 | -6.90690690691 | 26.64 | 28.95 | 24.8 | 4105 | 25.83343328 | SP |
| 12 | 2.4 | 10.7142857143 | 22.4 | 28.95 | 22.34 | 4314 | 25.1167773 | SP |
| 26 | 3.32 | 15.4562383613 | 21.48 | 28.95 | 20.86 | 4125 | 23.93544204 | SP |
| 52 | 5.86 | 30.9398099261 | 18.94 | 28.95 | 18.57 | 3844 | 22.70314445 | SP |
| 156 | 8.71 | 54.1330018645 | 16.09 | 28.95 | 14.54 | 3919 | 19.18058122 | SP |
| 260 | 1.8 | 7.82608695652 | 23 | 28.95 | 14.53 | 5039 | 18.63500561 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 24.871 | -0.35 | -1.38 | 25.21 | 25.21 | 24.8 | 10392 |
| 1782340200 | 25.2199 | -0.3 | -1.19 | 25.65 | 25.65 | 25.03 | 1287 |
| 1782253800 | 25.5243 | -0.05 | -0.18 | 25.19 | 25.73 | 25.19 | 4078 |
| 1782167400 | 25.5716 | -0.13 | -0.50 | 25.64 | 25.64 | 25.5716 | 3144 |
| 1781821800 | 25.6995 | -0.06 | -0.22 | 25.9 | 25.9 | 25.64 | 1690 |
| 1781735400 | 25.7567 | -0.29 | -1.13 | 26.05 | 26.12 | 25.7567 | 1221 |
| 1781649000 | 26.05 | 0.05 | 0.19 | 26.06 | 26.13 | 26.05 | 2234 |
| 1781562600 | 25.9996 | 0.16 | 0.62 | 28.54 | 28.95 | 25.99 | 11299 |
| 1781303400 | 25.8402 | -0.03 | -0.10 | 26 | 26 | 25.8402 | 2218 |
| 1781217000 | 25.867 | 0.57 | 2.24 | 25.24 | 25.867 | 25.24 | 2430 |
| 1781130600 | 25.2991 | -0.22 | -0.88 | 25.47 | 25.72 | 25.2991 | 1159 |
| 1781044200 | 25.5238 | 0.02 | 0.08 | 25.86 | 25.86 | 25.325 | 6284 |
| 1780957800 | 25.5036 | -0.13 | -0.50 | 25.9 | 25.9 | 25.465 | 1083 |
| 1780698600 | 25.6309 | -0.95 | -3.56 | 26.14 | 26.14 | 25.51 | 6112 |
| 1780612200 | 26.577 | 0.34 | 1.30 | 26.13 | 26.58 | 26.0073 | 9221 |
| 1780525800 | 26.235 | -0.36 | -1.36 | 26.62 | 26.62 | 26.235 | 5966 |
| 1780439400 | 26.597 | 0.13 | 0.47 | 26.51 | 26.597 | 26.51 | 1744 |
| 1780353000 | 26.4717 | -0.1 | -0.36 | 26.32 | 26.54 | 26.32 | 4326 |
| 1780093800 | 26.5681 | -0.39 | -1.45 | 26.64 | 26.64 | 26.27 | 2113 |
| 1780007400 | 26.9581 | 0.2 | 0.75 | 26.78 | 27.02 | 26.65 | 3062 |
| 1779921000 | 26.7582 | 0.33 | 1.24 | 26.62 | 26.7683 | 26.49 | 6697 |
| 1779834600 | 26.431 | 0.4 | 1.52 | 26.36 | 26.55 | 26.36 | 4078 |
| 1779489000 | 26.0351 | 0.02 | 0.07 | 26.06 | 26.1 | 25.94 | 1561 |
| 1779402600 | 26.0163 | 0.62 | 2.45 | 25.49 | 26.02 | 25.49 | 4549 |
| 1779316200 | 25.3945 | 0.42 | 1.67 | 25.01 | 25.42 | 25.01 | 1251 |
| 1779229800 | 24.977 | -0.08 | -0.32 | 24.9 | 25.01 | 24.9 | 838 |
| 1779143400 | 25.0564 | 0.02 | 0.07 | 24.99 | 25.0564 | 24.72 | 1415 |
| 1778884200 | 25.04 | -0.51 | -2.00 | 25.18 | 25.18 | 24.935 | 1170 |
| 1778797800 | 25.5501 | 0.25 | 0.97 | 25.55 | 25.7385 | 25.3701 | 3171 |
| 1778711400 | 25.3038 | 0.06 | 0.23 | 25.25 | 25.335 | 25.05 | 1446 |
| 1778625000 | 25.2446 | -0.32 | -1.26 | 25.26 | 25.265 | 24.96 | 1529 |
| 1778538600 | 25.5669 | 0.24 | 0.96 | 25.34 | 25.75 | 25.34 | 5784 |
| 1778279400 | 25.324 | 0.06 | 0.24 | 25.31 | 25.43 | 25.22 | 3050 |
| 1778193000 | 25.2637 | -0.48 | -1.88 | 25.73 | 25.73 | 25.235 | 2007 |
| 1778106600 | 25.7468 | 0.93 | 3.75 | 25.21 | 25.75 | 25.21 | 2966 |
| 1778020200 | 24.8165 | 0.17 | 0.67 | 24.76 | 24.83 | 24.65 | 4070 |
| 1777933800 | 24.6507 | 0.06 | 0.23 | 24.52 | 24.75 | 24.52 | 3117 |
| 1777674600 | 24.593 | 0.07 | 0.27 | 24.69 | 24.73 | 24.57 | 1503 |
| 1777588200 | 24.5256 | 0.51 | 2.10 | 24.12 | 24.5256 | 24.12 | 31898 |
| 1777501800 | 24.02 | -0.1 | -0.41 | 24 | 24.02 | 23.96 | 1641 |
| 1777415400 | 24.1188 | -0.3 | -1.24 | 24.23 | 24.23 | 24.1 | 967 |
| 1777329000 | 24.4223 | -0.24 | -0.99 | 24.69 | 24.69 | 24.4 | 3015 |
| 1777069800 | 24.6655 | -0.26 | -1.03 | 25 | 25 | 24.6655 | 1254 |
| 1776983400 | 24.922 | 0.06 | 0.24 | 24.92 | 25.08 | 24.92 | 1187 |
| 1776897000 | 24.862 | 0.3 | 1.23 | 24.99 | 24.99 | 24.862 | 410 |
| 1776810600 | 24.56 | -0.56 | -2.24 | 25.19 | 25.19 | 24.56 | 4974 |
| 1776724200 | 25.1228 | -0.06 | -0.23 | 24.95 | 25.1228 | 24.95 | 982 |
| 1776465000 | 25.1804 | 0.3 | 1.19 | 25.18 | 25.24 | 25.11 | 3099 |
| 1776378600 | 24.885 | 0.29 | 1.19 | 24.7 | 24.885 | 24.7 | 428 |
| 1776292200 | 24.5932 | 0.04 | 0.17 | 24.57 | 24.61 | 24.3609 | 3020 |
| 1776205800 | 24.552 | 0.45 | 1.88 | 24.37 | 24.552 | 24.37 | 36450 |
| 1776119400 | 24.1 | 0.33 | 1.38 | 23.7 | 24.1 | 23.67 | 7235 |
| 1775860200 | 23.773 | 0.21 | 0.88 | 23.6 | 23.95 | 23.6 | 7213 |
| 1775773800 | 23.5655 | 0.11 | 0.47 | 23.33 | 23.71 | 23.32 | 3566 |
| 1775687400 | 23.4554 | 0.51 | 2.24 | 23.49 | 23.49 | 23.29 | 2518 |
| 1775601000 | 22.9417 | 0.28 | 1.24 | 22.6 | 22.9417 | 22.34 | 2593 |
| 1775514600 | 22.66 | 0.18 | 0.79 | 22.4 | 22.68 | 22.4 | 2195 |
| 1775169000 | 22.4825 | 0.61 | 2.79 | 21.63 | 22.4825 | 21.63 | 2214 |
| 1775082600 | 21.873 | 0.22 | 1.00 | 21.84 | 22.06 | 21.84 | 5180 |
| 1774996200 | 21.656 | 0.8 | 3.82 | 21.33 | 21.656 | 21.24 | 3686 |
| 1774909800 | 20.86 | -0.33 | -1.55 | 21.47 | 21.47 | 20.86 | 3884 |
| 1774650600 | 21.1876 | -0.39 | -1.82 | 21.37 | 21.37 | 21.1876 | 591 |
| 1774564200 | 21.58 | -0.51 | -2.29 | 21.72 | 21.8 | 21.58 | 2205 |
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.
