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 | 0.35 | 1.45409223099 | 24.07 | 24.62 | 24.07 | 33906 | 24.47888781 | SP |
| 4 | 0.61 | 2.56194876102 | 23.81 | 25 | 23.81 | 25450 | 24.50408836 | SP |
| 12 | -0.57 | -2.28091236495 | 24.99 | 25.38 | 23.36 | 25500 | 24.45561085 | SP |
| 26 | 0.67 | 2.82105263158 | 23.75 | 25.589 | 23.36 | 17976 | 24.57359889 | SP |
| 52 | -1.04 | -4.08483896308 | 25.46 | 26.339 | 23.36 | 12736 | 24.69213769 | SP |
| 156 | -1.04 | -4.08483896308 | 25.46 | 26.339 | 23.36 | 12736 | 24.69213769 | SP |
| 260 | -1.04 | -4.08483896308 | 25.46 | 26.339 | 23.36 | 12736 | 24.69213769 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 24.45 | -0.11 | -0.45 | 24.5 | 24.56 | 24.32 | 22626 |
| 1783463400 | 24.56 | 0.18 | 0.74 | 24.4 | 24.62 | 24.4 | 36218 |
| 1783377000 | 24.38 | -0.15 | -0.61 | 24.57 | 24.57 | 24.3 | 41390 |
| 1783031400 | 24.53 | 0.38 | 1.57 | 24.07 | 24.53 | 24.07 | 35390 |
| 1782945000 | 24.15 | -0.59 | -2.38 | 24.41 | 24.41 | 24.0404 | 27590 |
| 1782858600 | 24.74 | -0.16 | -0.64 | 24.84 | 24.9 | 24.5945 | 28331 |
| 1782772200 | 24.9 | -0.05 | -0.20 | 25 | 25 | 24.765 | 37915 |
| 1782513000 | 24.95 | 0.14 | 0.56 | 24.96 | 24.96 | 24.79 | 21678 |
| 1782426600 | 24.81 | 0.14 | 0.56 | 24.78 | 24.8899 | 23.9 | 45848 |
| 1782340200 | 24.6708 | 0.11 | 0.44 | 24.65 | 24.6708 | 24.49 | 19165 |
| 1782253800 | 24.5626 | 0.17 | 0.71 | 24.45 | 24.61 | 24.3 | 16011 |
| 1782167400 | 24.39 | 0.13 | 0.53 | 24.32 | 24.52 | 24.3 | 17235 |
| 1781821800 | 24.2615 | 0.15 | 0.60 | 24.2 | 24.51 | 24.2 | 14716 |
| 1781735400 | 24.1162 | -0.27 | -1.10 | 24.37 | 24.37 | 24.075 | 18978 |
| 1781649000 | 24.3849 | 0.12 | 0.49 | 24.41 | 24.6 | 24.31 | 19241 |
| 1781562600 | 24.2655 | 0.17 | 0.70 | 24.17 | 24.4 | 24.05 | 24797 |
| 1781303400 | 24.0958 | 0.21 | 0.90 | 24 | 24.22 | 23.9 | 18919 |
| 1781217000 | 23.8815 | 0.07 | 0.31 | 23.81 | 24.09 | 23.81 | 12046 |
| 1781130600 | 23.8066 | 0.01 | 0.04 | 23.98 | 23.98 | 23.6601 | 15951 |
| 1781044200 | 23.7964 | 0.22 | 0.91 | 23.75 | 23.8257 | 23.5656 | 15693 |
| 1780957800 | 23.5814 | -0.38 | -1.58 | 23.9 | 23.97 | 23.5792 | 32227 |
| 1780698600 | 23.96 | 0.17 | 0.71 | 23.97 | 24.066 | 23.76 | 40291 |
| 1780612200 | 23.7912 | 0.1 | 0.41 | 23.91 | 23.91 | 23.48 | 18684 |
| 1780525800 | 23.6942 | -0.04 | -0.18 | 23.9 | 24.01 | 23.68 | 20047 |
| 1780439400 | 23.7367 | 0.35 | 1.50 | 23.53 | 23.77 | 23.36 | 25832 |
| 1780353000 | 23.3848 | -0.86 | -3.53 | 23.95 | 23.95 | 23.37 | 44719 |
| 1780093800 | 24.24 | -0.16 | -0.64 | 24.38 | 24.38 | 24.1875 | 25174 |
| 1780007400 | 24.395 | -0.14 | -0.57 | 24.57 | 24.62 | 24.35 | 33574 |
| 1779921000 | 24.536 | -0.05 | -0.22 | 24.6 | 24.6 | 24.4401 | 26278 |
| 1779834600 | 24.59 | 0.03 | 0.10 | 24.7 | 24.7499 | 24.5 | 33317 |
| 1779489000 | 24.5647 | 0.19 | 0.77 | 24.5 | 24.6283 | 24.36 | 27174 |
| 1779402600 | 24.3766 | 0.16 | 0.68 | 24.35 | 24.42 | 24.2345 | 9212 |
| 1779316200 | 24.2129 | 0.16 | 0.68 | 24.32 | 24.43 | 24.11 | 5612 |
| 1779229800 | 24.05 | 0.15 | 0.63 | 23.9 | 24.21 | 23.8878 | 11036 |
| 1779143400 | 23.9 | -0.08 | -0.33 | 24.05 | 24.1 | 23.76 | 43809 |
| 1778884200 | 23.978 | -0.3 | -1.24 | 24.37 | 24.37 | 23.8701 | 21451 |
| 1778797800 | 24.2788 | 0.01 | 0.04 | 24.1 | 24.3 | 24.1 | 12778 |
| 1778711400 | 24.27 | -0.29 | -1.18 | 24.36 | 24.37 | 24.05 | 81852 |
| 1778625000 | 24.56 | 0.05 | 0.22 | 24.49 | 24.6199 | 24.27 | 17918 |
| 1778538600 | 24.5056 | 0.24 | 0.98 | 24.5 | 24.58 | 24.35 | 25333 |
| 1778279400 | 24.2675 | -0.19 | -0.78 | 24.47 | 24.97 | 24.26 | 22481 |
| 1778193000 | 24.4588 | -0.29 | -1.19 | 24.7 | 24.7 | 24.4031 | 17148 |
| 1778106600 | 24.7536 | -0.22 | -0.87 | 24.98 | 24.98 | 24.66 | 21523 |
| 1778020200 | 24.9708 | -0.06 | -0.25 | 24.91 | 25.12 | 24.91 | 15196 |
| 1777933800 | 25.0333 | -0.02 | -0.08 | 25 | 25.13 | 24.7581 | 41708 |
| 1777674600 | 25.0538 | -0.27 | -1.05 | 25.13 | 25.22 | 25.01 | 20423 |
| 1777588200 | 25.3202 | 0.34 | 1.36 | 25.09 | 25.38 | 25.09 | 19547 |
| 1777501800 | 24.98 | -0.18 | -0.73 | 25.16 | 25.18 | 24.89 | 49061 |
| 1777415400 | 25.1639 | 0.03 | 0.13 | 25.29 | 25.29 | 25.06 | 52224 |
| 1777329000 | 25.13 | 0.08 | 0.34 | 25.15 | 25.21 | 25.0701 | 24719 |
| 1777069800 | 25.045 | 0.13 | 0.52 | 25.08 | 25.1 | 24.91 | 23991 |
| 1776983400 | 24.9148 | 0.44 | 1.82 | 24.54 | 24.94 | 24.54 | 15680 |
| 1776897000 | 24.4701 | -0.09 | -0.35 | 24.72 | 24.7536 | 24.42 | 19011 |
| 1776810600 | 24.556 | -0.36 | -1.46 | 25.01 | 25.01 | 24.55 | 11968 |
| 1776724200 | 24.92 | -0.12 | -0.48 | 25.05 | 25.13 | 24.87 | 17968 |
| 1776465000 | 25.04 | 0 | 0.02 | 25.16 | 25.16 | 24.8 | 27856 |
| 1776378600 | 25.0353 | 0.09 | 0.34 | 24.99 | 25.05 | 24.93 | 6962 |
| 1776292200 | 24.95 | -0.25 | -1.01 | 25.1 | 25.1 | 24.89 | 8173 |
| 1776205800 | 25.2044 | 0.1 | 0.40 | 25.18 | 25.2044 | 24.93 | 8556 |
| 1776119400 | 25.1049 | -0.22 | -0.88 | 25.3 | 25.3 | 25 | 26685 |
| 1775860200 | 25.3271 | -0.07 | -0.27 | 25.43 | 25.5134 | 25.3271 | 5902 |
| 1775773800 | 25.3959 | 0.17 | 0.66 | 25.25 | 25.589 | 25.25 | 8581 |
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.
