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 | 0.3 | 1.15384615385 | 26 | 26.8 | 25.8 | 72515 | 26.09631708 | DE |
| 4 | -6.7 | -20.303030303 | 33 | 33 | 25.8 | 1008568 | 28.94526271 | DE |
| 12 | 7.3 | 38.4210526316 | 19 | 34 | 18 | 725267 | 29.60115018 | DE |
| 26 | -1.2 | -4.36363636364 | 27.5 | 34 | 18 | 410220 | 28.60208156 | DE |
| 52 | -3.7 | -12.3333333333 | 30 | 42 | 18 | 336817 | 31.38664386 | DE |
| 156 | -28.7 | -52.1818181818 | 55 | 56.8 | 18 | 283902 | 31.58219836 | DE |
| 260 | -3.7 | -12.3333333333 | 30 | 92.8 | 18 | 310316 | 40.81966175 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 26.3 | -0.4 | -1.50 | 26.3 | 26.3 | 26.3 | 31528 |
| 1745512200 | 26.7 | 0.5 | 1.91 | 26.4 | 26.8 | 26.4 | 37827 |
| 1745425800 | 26.2 | 0.4 | 1.55 | 26.2 | 26.2 | 26.2 | 76045 |
| 1745339400 | 25.8 | 0 | 0.00 | 26 | 26.8 | 25.8 | 103673 |
| 1744907400 | 25.8 | -0.6 | -2.27 | 26 | 26.2 | 25.8 | 74638 |
| 1744821000 | 26.4 | -0.8 | -2.94 | 27 | 27 | 26.4 | 37028 |
| 1744734600 | 27.2 | -1 | -3.55 | 28 | 28 | 27.2 | 116792 |
| 1744648200 | 28.2 | -0.3 | -1.05 | 28 | 28.6 | 28 | 69600 |
| 1744389000 | 28.5 | -0.5 | -1.72 | 30 | 30 | 28 | 14375480 |
| 1744302600 | 29 | 0.6 | 2.11 | 29 | 29 | 29 | 129901 |
| 1744216200 | 28.4 | -1 | -3.40 | 29.2 | 29.2 | 28.4 | 102494 |
| 1744129800 | 29.4 | -1.2 | -3.92 | 30.6 | 30.6 | 29.4 | 1431893 |
| 1744043400 | 30.6 | 0.8 | 2.68 | 29.6 | 30.6 | 29.4 | 158247 |
| 1743784200 | 29.8 | -1.6 | -5.10 | 31 | 31.5 | 29.336 | 382240 |
| 1743697800 | 31.4 | -0.6 | -1.88 | 31.4 | 31.4 | 31.4 | 42817 |
| 1743611400 | 32 | -0.4 | -1.23 | 32 | 32 | 32 | 26498 |
| 1743525000 | 32.4 | 0.2 | 0.62 | 32.4 | 32.4 | 32.4 | 716833 |
| 1743438600 | 32.2 | -0.8 | -2.42 | 32.299999 | 32.799999 | 32.2 | 607221 |
| 1743183000 | 33 | 0.2 | 0.61 | 33 | 33 | 32.6 | 291330 |
| 1743096600 | 32.799999 | 0.3 | 0.92 | 33 | 33 | 32.5 | 1183616 |
| 1743010200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 776 |
| 1742923800 | 32.5 | -0.5 | -1.52 | 32.9 | 32.9 | 32.5 | 18501 |
| 1742837400 | 33 | 1.4 | 4.43 | 31.6 | 33.2 | 31.6 | 729419 |
| 1742578200 | 31.6 | -1.35 | -4.10 | 32 | 32 | 31.6 | 183139 |
| 1742491800 | 32.95 | 0.95 | 2.97 | 32 | 32.95 | 32 | 63701 |
| 1742405400 | 32 | -2 | -5.88 | 32 | 32 | 32 | 2411 |
| 1742319000 | 34 | 1.05 | 3.19 | 32.1 | 34 | 32.1 | 274090 |
| 1742232600 | 32.95 | 0.95 | 2.97 | 32.7 | 32.95 | 32.7 | 383944 |
| 1741973400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 9404 |
| 1741887000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 270065 |
| 1741800600 | 32 | -0.5 | -1.54 | 32 | 32 | 32 | 59943 |
| 1741714200 | 32.5 | -0.5 | -1.52 | 32.5 | 32.5 | 32.5 | 333077 |
| 1741627800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 1297616 |
| 1741368600 | 33 | 0 | 0.00 | 32.9 | 33 | 32.299999 | 4504072 |
| 1741282200 | 33 | 0 | 0.00 | 32.5 | 33 | 32.5 | 2565216 |
| 1741195800 | 33 | 0.2 | 0.61 | 32.6 | 33 | 32.4 | 894999 |
| 1741109400 | 32.799999 | 0.2 | 0.61 | 32.2 | 32.799999 | 32.2 | 473796 |
| 1741023000 | 32.6 | -0.2 | -0.61 | 32.5 | 33 | 32 | 625783 |
| 1740763800 | 32.799999 | 0.8 | 2.50 | 31.5 | 32.799999 | 31 | 553976 |
| 1740677400 | 32 | -1 | -3.03 | 32.9 | 33 | 32 | 770002 |
| 1740591000 | 33 | 4 | 13.79 | 29 | 33 | 29 | 816629 |
| 1740504600 | 29 | 5 | 20.83 | 24.7 | 29 | 24.7 | 1617544 |
| 1740418200 | 24 | 0.85 | 3.67 | 24 | 24 | 24 | 27679 |
| 1740159000 | 23.15 | -0.85 | -3.54 | 23.15 | 23.15 | 23.15 | 37636 |
| 1740072600 | 24 | 0.4 | 1.69 | 24 | 24 | 24 | 28646 |
| 1739986200 | 23.6 | -0.4 | -1.67 | 22.5 | 23.6 | 22.5 | 37107 |
| 1739899800 | 24 | 2.4 | 11.11 | 22.4 | 24 | 22 | 546663 |
| 1739813400 | 21.6 | -0.4 | -1.82 | 22 | 22 | 21.3 | 180832 |
| 1739554200 | 22 | -0.4 | -1.79 | 22 | 22 | 22 | 217495 |
| 1739467800 | 22.4 | 1 | 4.67 | 22.4 | 22.4 | 22.4 | 252637 |
| 1739381400 | 21.4 | -0.6 | -2.73 | 21.7 | 21.7 | 21.3 | 116360 |
| 1739295000 | 22 | -0.7 | -3.08 | 22.5 | 22.5 | 22 | 85758 |
| 1739208600 | 22.7 | -0.3 | -1.30 | 23.5 | 23.5 | 22 | 121280 |
| 1738949400 | 23 | -1.8 | -7.26 | 24 | 24 | 23 | 734925 |
| 1738863000 | 24.8 | 1 | 4.20 | 24.2 | 24.8 | 24 | 170743 |
| 1738776600 | 23.8 | -0.4 | -1.65 | 23.6 | 25.9 | 23.6 | 255506 |
| 1738690200 | 24.2 | 5.4 | 28.72 | 22 | 26 | 22 | 2537558 |
| 1738603800 | 18.8 | -0.6 | -3.09 | 19.5 | 19.5 | 18 | 425246 |
| 1738344600 | 19.4 | 0 | 0.00 | 19 | 20.8 | 19 | 220159 |
| 1738258200 | 19.4 | -0.9 | -4.43 | 20.8 | 20.8 | 19.4 | 696862 |
| 1738171800 | 20.3 | -0.5 | -2.40 | 20.8 | 20.8 | 19.5 | 194797 |
| 1738085400 | 20.8 | -1.2 | -5.45 | 22.5 | 22.5 | 20 | 657194 |
| 1737999000 | 22 | -2.05 | -8.52 | 23.7 | 23.7 | 21.5 | 384191 |
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
