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 | 2.82 | 11.1993645751 | 25.18 | 30.31 | 25.075 | 4082937 | 28.28451796 | CS |
| 4 | 3.27 | 13.2228063081 | 24.73 | 30.31 | 23.41 | 2652729 | 26.32022408 | CS |
| 12 | 4.31 | 18.1933305192 | 23.69 | 30.31 | 22.65 | 2119931 | 25.36990925 | CS |
| 26 | 12.34 | 78.7994891443 | 15.66 | 30.31 | 15.3561 | 1986665 | 23.42248223 | CS |
| 52 | 21.6 | 337.5 | 6.4 | 30.31 | 5.91 | 1414320 | 19.66734817 | CS |
| 156 | 25.35 | 956.603773585 | 2.65 | 30.31 | 2.65 | 548454 | 17.88885312 | CS |
| 260 | 13.45 | 92.439862543 | 14.55 | 30.31 | 2.44 | 435478 | 15.44081222 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 27.9 | -0.9 | -3.13 | 29 | 29.29 | 27.11 | 2086896 |
| 1782945300 | 28.8 | -1.13 | -3.78 | 29.16 | 30.25 | 28.65 | 2467392 |
| 1782858900 | 29.93 | 1.44 | 5.05 | 29.76 | 30.31 | 29.13 | 3152801 |
| 1782772500 | 28.49 | 0.25 | 0.89 | 28.29 | 28.6 | 27.825 | 3397576 |
| 1782513300 | 28.24 | 1.26 | 4.67 | 26.92 | 28.36 | 26.81 | 6118704 |
| 1782426900 | 26.98 | 1.81 | 7.19 | 25.18 | 27.43 | 25.075 | 5278212 |
| 1782340500 | 25.17 | 0.1 | 0.40 | 24.82 | 25.35 | 24.15 | 2611473 |
| 1782254100 | 25.07 | 0.01 | 0.04 | 24.38 | 25.35 | 24.1 | 1595050 |
| 1782167700 | 25.06 | 0.52 | 2.12 | 24.57 | 25.16 | 23.86 | 1401348 |
| 1781822100 | 24.54 | 0.52 | 2.16 | 24.5 | 24.79 | 23.56 | 6359147 |
| 1781735700 | 24.02 | -0.92 | -3.69 | 24.96 | 25.366 | 23.99 | 1712952 |
| 1781649300 | 24.94 | -1.17 | -4.48 | 26.01 | 26.4504 | 24.75 | 1430392 |
| 1781562900 | 26.11 | -0.39 | -1.47 | 27.62 | 27.69 | 25.95 | 2774833 |
| 1781303700 | 26.5 | 1.64 | 6.60 | 24.58 | 26.6 | 24.53 | 3442975 |
| 1781217300 | 24.86 | 1.33 | 5.65 | 23.93 | 25.09 | 23.8 | 2185672 |
| 1781130900 | 23.53 | -0.53 | -2.20 | 24.05 | 24.35 | 23.45 | 1531169 |
| 1781044500 | 24.06 | -1.07 | -4.26 | 25.43 | 25.545 | 23.41 | 1178111 |
| 1780958100 | 25.13 | 1.23 | 5.15 | 24.625 | 25.53 | 24.625 | 1164480 |
| 1780698900 | 23.9 | -1.43 | -5.65 | 25.04 | 25.04 | 23.6 | 1433673 |
| 1780612500 | 25.33 | 0.33 | 1.32 | 24.73 | 25.42 | 24.27 | 1165890 |
| 1780526100 | 25 | 0.28 | 1.13 | 25.48 | 25.48 | 24.5 | 1468487 |
| 1780439700 | 24.72 | 0.32 | 1.31 | 24.58 | 25.17 | 24.33 | 1209771 |
| 1780353300 | 24.4 | 0.05 | 0.21 | 24.09 | 25 | 23.74 | 2144255 |
| 1780094100 | 24.35 | 0.07 | 0.29 | 24.09 | 24.69 | 23.96 | 2254731 |
| 1780007700 | 24.28 | -0.96 | -3.80 | 25.04 | 25.04 | 24.15 | 1560984 |
| 1779921300 | 25.24 | -0.65 | -2.51 | 25.79 | 26.03 | 24.86 | 1253240 |
| 1779834900 | 25.89 | 0.13 | 0.50 | 25.41 | 26.4 | 25.0001 | 1710700 |
| 1779489300 | 25.76 | -0.53 | -2.02 | 26.29 | 26.32 | 25.63 | 1335293 |
| 1779402900 | 26.29 | 0.19 | 0.73 | 26.1 | 26.32 | 25.38 | 2150738 |
| 1779316500 | 26.1 | 0.69 | 2.72 | 25.65 | 26.38 | 25.42 | 3477443 |
| 1779230100 | 25.41 | -0.58 | -2.23 | 26.01 | 26.13 | 25.13 | 2790349 |
| 1779143700 | 25.99 | 0.53 | 2.08 | 25.37 | 26.4 | 25.24 | 2373793 |
| 1778884500 | 25.46 | -0.53 | -2.04 | 25.62 | 25.85 | 25.07 | 1683760 |
| 1778798100 | 25.99 | -0.7 | -2.62 | 26.57 | 26.772 | 25.73 | 1457559 |
| 1778711700 | 26.69 | -0.15 | -0.56 | 27 | 27.25 | 26.51 | 2336346 |
| 1778625300 | 26.84 | 1.41 | 5.54 | 25.35 | 26.985 | 24.62 | 1924639 |
| 1778538900 | 25.43 | 2.33 | 10.09 | 23.33 | 25.92 | 23.33 | 2721442 |
| 1778279700 | 23.1 | -0.25 | -1.07 | 23.6 | 23.85 | 23.065 | 1967415 |
| 1778193300 | 23.35 | -1.44 | -5.81 | 24.45 | 24.85 | 23.33 | 1908620 |
| 1778106900 | 24.79 | 0.38 | 1.56 | 24.33 | 25.17 | 23.7762 | 1281399 |
| 1778020500 | 24.41 | 0.3 | 1.24 | 24.11 | 24.52 | 23.78 | 2371199 |
| 1777934100 | 24.11 | -0.63 | -2.55 | 24.66 | 24.94 | 23.62 | 1459853 |
| 1777674900 | 24.74 | -0.2 | -0.80 | 24.57 | 24.99 | 23.8223 | 1249596 |
| 1777588500 | 24.94 | 0.69 | 2.85 | 24.35 | 25.08 | 23.9 | 2805870 |
| 1777502100 | 24.25 | -0.76 | -3.04 | 25.12 | 25.6393 | 24.15 | 1605369 |
| 1777415700 | 25.01 | 0.18 | 0.72 | 24.91 | 25.345 | 24.74 | 1234987 |
| 1777329300 | 24.83 | 0.39 | 1.60 | 24.39 | 24.9365 | 24.17 | 1673915 |
| 1777070100 | 24.44 | 0.82 | 3.47 | 23.57 | 24.635 | 23.1401 | 1353311 |
| 1776983700 | 23.62 | -0.09 | -0.38 | 23.83 | 24.2 | 23.1 | 1389826 |
| 1776897300 | 23.71 | -0.16 | -0.67 | 24.21 | 24.6 | 23.45 | 1695145 |
| 1776810900 | 23.87 | 0.34 | 1.44 | 23.82 | 24.23 | 23.5089 | 1388031 |
| 1776724500 | 23.53 | -0.76 | -3.13 | 23.96 | 24.19 | 23.07 | 1261450 |
| 1776465300 | 24.29 | 0.78 | 3.32 | 23.61 | 25.3 | 23.39 | 2826791 |
| 1776378900 | 23.51 | 0.28 | 1.21 | 22.9 | 23.57 | 22.89 | 1604956 |
| 1776292500 | 23.23 | -0.02 | -0.09 | 23.1 | 24.09 | 22.9 | 2564742 |
| 1776206100 | 23.25 | 0.04 | 0.17 | 23.2 | 23.95 | 22.75 | 2073580 |
| 1776119700 | 23.21 | 0.21 | 0.91 | 22.85 | 23.545 | 22.65 | 1501481 |
| 1775860500 | 23 | -0.81 | -3.40 | 23.69 | 23.99 | 22.8 | 1413479 |
| 1775774100 | 23.81 | -0.24 | -1.00 | 23.69 | 24.61 | 23.6 | 2069620 |
| 1775687700 | 24.05 | 2.37 | 10.93 | 23.39 | 24.85 | 23.055 | 4660731 |
| 1775601300 | 21.68 | 0.49 | 2.31 | 21.19 | 21.7 | 20.572 | 1117026 |
| 1775514900 | 21.19 | -1.45 | -6.40 | 22.37 | 22.68 | 21.16 | 1029337 |
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.
