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 | 0.37 | 1.43745143745 | 25.74 | 26.11 | 25.4601 | 289416 | 25.76580383 | CS |
| 4 | 1.26 | 5.07042253521 | 24.85 | 26.11 | 24.58 | 263496 | 25.31554004 | CS |
| 12 | 2.21 | 9.24686192469 | 23.9 | 26.11 | 23.7 | 276810 | 24.85913665 | CS |
| 26 | 2.57 | 10.9175870858 | 23.54 | 26.11 | 20.91 | 286980 | 23.801366 | CS |
| 52 | 4.2 | 19.1693290735 | 21.91 | 26.11 | 20.91 | 278216 | 23.16196172 | CS |
| 156 | 9.38 | 56.0669456067 | 16.73 | 26.11 | 15.805 | 238500 | 21.01469176 | CS |
| 260 | 6.12 | 30.6153076538 | 19.99 | 26.11 | 14.2 | 222221 | 19.59926851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 25.92 | 0.37 | 1.45 | 25.73 | 26 | 25.61 | 360681 |
| 1783550400 | 25.55 | -0.26 | -1.01 | 25.64 | 25.7278 | 25.4601 | 237287 |
| 1783464000 | 25.81 | 0.11 | 0.43 | 25.6 | 25.8361 | 25.6 | 294745 |
| 1783377600 | 25.7 | 0.11 | 0.43 | 25.74 | 25.84 | 25.6786 | 264951 |
| 1783032000 | 25.59 | -0.03 | -0.12 | 25.68 | 25.77 | 25.5 | 225872 |
| 1782945600 | 25.62 | 0.07 | 0.27 | 25.46 | 25.7 | 25.2808 | 193188 |
| 1782859200 | 25.55 | 0.17 | 0.67 | 25.31 | 25.65 | 25.3 | 260731 |
| 1782772800 | 25.38 | 0.32 | 1.28 | 25.2 | 25.38 | 25.01 | 286033 |
| 1782513600 | 25.06 | 0.3 | 1.21 | 24.61 | 25.12 | 24.58 | 411319 |
| 1782427200 | 24.76 | -0.06 | -0.24 | 25.04 | 25.25 | 24.66 | 183682 |
| 1782340800 | 24.82 | -0.07 | -0.28 | 24.94 | 24.99 | 24.68 | 233235 |
| 1782254400 | 24.89 | -0.11 | -0.44 | 24.61 | 25 | 24.6 | 236466 |
| 1782168000 | 25 | -0.29 | -1.15 | 25.21 | 25.3 | 25 | 433798 |
| 1781822400 | 25.29 | 0.29 | 1.16 | 25.41 | 25.4499 | 25.21 | 263400 |
| 1781736000 | 25 | -0.34 | -1.34 | 25.31 | 25.47 | 24.8 | 257474 |
| 1781649600 | 25.34 | -0.06 | -0.24 | 25.41 | 25.4999 | 25.254 | 187067 |
| 1781563200 | 25.4 | 0.57 | 2.30 | 25.15 | 25.495 | 25.125 | 214947 |
| 1781304000 | 24.83 | 0.08 | 0.32 | 24.85 | 25.0999 | 24.77 | 198044 |
| 1781217600 | 24.75 | 0.46 | 1.89 | 24.41 | 24.75 | 24.35 | 174069 |
| 1781131200 | 24.29 | -0.41 | -1.66 | 24.54 | 24.78 | 24.29 | 355964 |
| 1781044800 | 24.7 | -0.16 | -0.64 | 25 | 25.1993 | 24.2601 | 263767 |
| 1780958400 | 24.86 | -0.09 | -0.36 | 25.04 | 25.2148 | 24.8228 | 371650 |
| 1780699200 | 24.95 | -0.4 | -1.58 | 25.24 | 25.5 | 24.76 | 369153 |
| 1780612800 | 25.35 | -0.08 | -0.31 | 25.36 | 25.45 | 25.27 | 254254 |
| 1780526400 | 25.43 | -0.19 | -0.74 | 25.56 | 25.57 | 25.3301 | 259391 |
| 1780440000 | 25.62 | 0.06 | 0.23 | 25.59 | 25.7 | 25.56 | 403289 |
| 1780353600 | 25.56 | 0.06 | 0.24 | 25.49 | 25.6 | 25.4225 | 327856 |
| 1780094400 | 25.5 | 0.11 | 0.43 | 25.48 | 25.6499 | 25.4301 | 366956 |
| 1780008000 | 25.39 | 0.26 | 1.03 | 25.22 | 25.39 | 25.1802 | 197523 |
| 1779921600 | 25.13 | -0.06 | -0.24 | 25.14 | 25.32 | 25.1094 | 199246 |
| 1779835200 | 25.19 | 0.17 | 0.68 | 25.2 | 25.35 | 25.0901 | 235917 |
| 1779489600 | 25.02 | 0.16 | 0.64 | 24.91 | 25.1282 | 24.9 | 143400 |
| 1779403200 | 24.86 | 0.04 | 0.16 | 24.74 | 24.9359 | 24.7 | 172351 |
| 1779316800 | 24.82 | 0.29 | 1.18 | 24.69 | 24.9399 | 24.61 | 259969 |
| 1779230400 | 24.53 | -0.23 | -0.93 | 24.72 | 24.9225 | 24.5101 | 195889 |
| 1779144000 | 24.76 | -0.31 | -1.24 | 25.08 | 25.1745 | 24.65 | 227354 |
| 1778884800 | 25.07 | -0.21 | -0.83 | 25.03 | 25.22 | 24.95 | 226635 |
| 1778798400 | 25.28 | 0.33 | 1.32 | 25 | 25.304 | 24.925 | 327087 |
| 1778712000 | 24.95 | 0.21 | 0.85 | 24.74 | 24.99 | 24.7 | 242259 |
| 1778625600 | 24.74 | 0.14 | 0.57 | 24.59 | 24.74 | 24.555 | 222752 |
| 1778539200 | 24.6 | 0.06 | 0.24 | 24.49 | 24.8 | 24.4201 | 308603 |
| 1778280000 | 24.54 | 0.19 | 0.78 | 24.42 | 24.655 | 24.42 | 205971 |
| 1778193600 | 24.35 | -0.14 | -0.57 | 24.48 | 24.63 | 24.28 | 232756 |
| 1778107200 | 24.49 | 0.43 | 1.79 | 24.37 | 24.4999 | 24.31 | 214779 |
| 1778020800 | 24.06 | 0.17 | 0.71 | 24.05 | 24.24 | 23.92 | 175693 |
| 1777934400 | 23.89 | -0.23 | -0.95 | 24.19 | 24.4511 | 23.88 | 302469 |
| 1777675200 | 24.12 | 0.11 | 0.46 | 24.06 | 24.32 | 23.95 | 199261 |
| 1777588800 | 24.01 | 0.21 | 0.88 | 24.02 | 24.11 | 23.825 | 303222 |
| 1777502400 | 23.8 | -0.21 | -0.87 | 23.97 | 24.01 | 23.7 | 379356 |
| 1777416000 | 24.01 | -0.38 | -1.56 | 24.14 | 24.3 | 23.88 | 437260 |
| 1777329600 | 24.39 | -0.24 | -0.97 | 24.21 | 24.47 | 24.16 | 303820 |
| 1777070400 | 24.63 | 0.23 | 0.94 | 24.52 | 24.74 | 24.46 | 393142 |
| 1776984000 | 24.4 | -0.09 | -0.37 | 24.45 | 24.7399 | 24.38 | 474117 |
| 1776897600 | 24.49 | 0.37 | 1.53 | 24.34 | 24.5 | 24.3 | 273725 |
| 1776811200 | 24.12 | -0.03 | -0.12 | 24.18 | 24.32 | 24.1 | 292518 |
| 1776724800 | 24.15 | 0.17 | 0.71 | 23.96 | 24.19 | 23.91 | 300435 |
| 1776465600 | 23.98 | 0.19 | 0.80 | 23.9 | 24.14 | 23.885 | 441371 |
| 1776379200 | 23.79 | -0.06 | -0.25 | 23.99 | 23.9999 | 23.71 | 304296 |
| 1776292800 | 23.85 | 0.08 | 0.34 | 23.88 | 23.94 | 23.77 | 347382 |
| 1776206400 | 23.77 | 0.11 | 0.46 | 23.76 | 23.9 | 23.7501 | 475312 |
| 1776120000 | 23.66 | 0.16 | 0.68 | 23.43 | 23.6859 | 23.3139 | 324783 |
| 1775860800 | 23.5 | -0.03 | -0.13 | 23.57 | 23.69 | 23.485 | 208258 |
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.
