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 | -1.95 | -9.28571428571 | 21 | 21.29 | 16.11 | 17907 | 18.65981828 | CS |
| 4 | -4.95 | -20.625 | 24 | 26.7861 | 16.11 | 10021 | 21.27913406 | CS |
| 12 | -2.67 | -12.2928176796 | 21.72 | 32.25 | 16.11 | 10166 | 22.90108615 | CS |
| 26 | -3.46 | -15.3709462461 | 22.51 | 32.25 | 12 | 8993 | 20.03782256 | CS |
| 52 | 10.82 | 131.470230863 | 8.23 | 33.7278 | 7 | 9254 | 16.2001031 | CS |
| 156 | -147.75 | -88.5791366906 | 166.8 | 169.92 | 3.6 | 137956 | 36.53122032 | CS |
| 260 | -94.95 | -83.2894736842 | 114 | 183.96 | 3.6 | 161188 | 52.95594333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 18.75 | -0.25 | -1.32 | 19.2 | 19.56 | 18.19 | 14553 |
| 1732059600 | 19 | -0.44 | -2.26 | 19.38 | 19.7696 | 18.66 | 9416 |
| 1731973200 | 19.44 | 2.29 | 13.35 | 18.23 | 21.29 | 18.23 | 32520 |
| 1731714000 | 17.15 | -2.08 | -10.82 | 18.66 | 18.66 | 16.11 | 23427 |
| 1731627600 | 19.23 | -1.19 | -5.83 | 21 | 21 | 18.4887 | 9617 |
| 1731541200 | 20.42 | -0.56 | -2.67 | 21.2652 | 23.39 | 19.33 | 6341 |
| 1731454800 | 20.98 | -2.57 | -10.91 | 22 | 22 | 19.03 | 19586 |
| 1731368400 | 23.55 | -1.07 | -4.35 | 24.12 | 24.12 | 22.47 | 14221 |
| 1731109200 | 24.62 | -0.75 | -2.96 | 26.522 | 26.57 | 24.52 | 7270 |
| 1731022800 | 25.37 | 0.73 | 2.96 | 25.35 | 26.1589 | 24.6 | 6094 |
| 1730936400 | 24.64 | 0.79 | 3.31 | 24.2 | 26.76 | 24.2 | 8546 |
| 1730850000 | 23.85 | 0.05 | 0.21 | 23.66 | 23.85 | 23.25 | 3947 |
| 1730763600 | 23.8 | 0.5 | 2.15 | 24 | 25.3 | 22.83 | 11277 |
| 1730500800 | 23.3 | 0.31 | 1.35 | 22.89 | 23.8 | 22.2 | 9014 |
| 1730414400 | 22.99 | -0.83 | -3.48 | 23.74 | 23.74 | 22.99 | 2362 |
| 1730328000 | 23.8178 | -1.2 | -4.80 | 24.0001 | 24.58 | 22.88 | 4156 |
| 1730241600 | 25.02 | -0.16 | -0.64 | 26.2 | 26.7861 | 25.02 | 3610 |
| 1730155200 | 25.18 | 0.83 | 3.41 | 25.48 | 25.537 | 24.84 | 3983 |
| 1729896000 | 24.35 | -0.58 | -2.33 | 25.1 | 26.5122 | 23.36 | 5284 |
| 1729809600 | 24.93 | 0.86 | 3.57 | 24 | 25.14 | 24 | 5187 |
| 1729723200 | 24.07 | -1.3 | -5.12 | 25.27 | 25.27 | 23.17 | 6176 |
| 1729636800 | 25.37 | -1.53 | -5.69 | 26 | 26.4353 | 25.37 | 4581 |
| 1729550400 | 26.9 | 0.3 | 1.13 | 26.86 | 27.95 | 26.25 | 9524 |
| 1729291200 | 26.6 | 1.24 | 4.89 | 24.97 | 26.6 | 24.5 | 12229 |
| 1729204800 | 25.36 | -0.02 | -0.08 | 24.95 | 26.49 | 24.455 | 16517 |
| 1729118400 | 25.38 | 0.98 | 4.02 | 24.4 | 26 | 24.0478 | 13924 |
| 1729032000 | 24.4 | -1.12 | -4.39 | 25.65 | 25.65 | 24.1 | 6851 |
| 1728945600 | 25.52 | 2.48 | 10.76 | 25.16 | 25.66 | 23.47 | 10782 |
| 1728686400 | 23.04 | 0.76 | 3.41 | 21.1 | 23.2 | 20.9 | 9507 |
| 1728600000 | 22.28 | 0.43 | 1.97 | 22.6 | 22.99 | 21.61 | 5304 |
| 1728513600 | 21.85 | -0.1 | -0.46 | 22.2 | 22.7 | 20.7255 | 5568 |
| 1728427200 | 21.95 | 1.3 | 6.30 | 20 | 22.44 | 20 | 9440 |
| 1728340800 | 20.65 | 2.21 | 11.98 | 18.37 | 21.99 | 18.37 | 17823 |
| 1728081600 | 18.44 | 0.11 | 0.60 | 17.9691 | 19.5693 | 17.9689 | 10817 |
| 1727995200 | 18.33 | -0.42 | -2.24 | 19.3 | 19.4285 | 17.2 | 13957 |
| 1727908800 | 18.75 | -0.91 | -4.63 | 19.74 | 19.74 | 18.75 | 5928 |
| 1727822400 | 19.66 | -3.95 | -16.73 | 22.85 | 22.85 | 19.2001 | 12418 |
| 1727735520 | 23.61 | -0.49 | -2.03 | 23.6 | 24.4 | 23.1802 | 5557 |
| 1727476800 | 24.1 | 0.17 | 0.71 | 24 | 24.26 | 23.83 | 2318 |
| 1727390400 | 23.93 | -1.33 | -5.27 | 25.13 | 26.37 | 23.93 | 6461 |
| 1727304000 | 25.26 | -1.01 | -3.84 | 24.87 | 25.81 | 24.87 | 4918 |
| 1727217600 | 26.27 | 1.37 | 5.50 | 24.9 | 26.27 | 24.9 | 4085 |
| 1727131200 | 24.9 | -0.06 | -0.24 | 25.54 | 26.46 | 24.05 | 23155 |
| 1726872000 | 24.96 | -0.04 | -0.16 | 24.75 | 25.68 | 24 | 19872 |
| 1726785600 | 25 | 0.46 | 1.87 | 25.83 | 26.3099 | 24.82 | 8691 |
| 1726699200 | 24.54 | -1.62 | -6.19 | 26.6405 | 26.6405 | 24.54 | 17686 |
| 1726612800 | 26.16 | -0.97 | -3.58 | 26 | 27.62 | 26 | 6781 |
| 1726526400 | 27.13 | 1.85 | 7.32 | 25.99 | 29.1999 | 25.99 | 6731 |
| 1726267200 | 25.28 | -5.22 | -17.11 | 30.75 | 32.25 | 21.8701 | 22888 |
| 1726180800 | 30.5 | 3 | 10.91 | 28.5 | 31.555 | 28.3406 | 12487 |
| 1726094400 | 27.5 | 2.5 | 10.00 | 25.79 | 28.52 | 25.39 | 11266 |
| 1726008000 | 25 | 2.23 | 9.79 | 22.905 | 25.295 | 22.905 | 6581 |
| 1725921600 | 22.77 | 1.21 | 5.61 | 21.18 | 24.04 | 21.18 | 6988 |
| 1725662400 | 21.56 | -0.6 | -2.71 | 22.49 | 22.49 | 21.56 | 6246 |
| 1725576000 | 22.16 | -0.28 | -1.25 | 22.7893 | 23.7999 | 22.125 | 7065 |
| 1725489600 | 22.44 | 4.14 | 22.62 | 17.98 | 23.81 | 17 | 22820 |
| 1725403200 | 18.3 | -3.92 | -17.64 | 20.4801 | 21.12 | 17.077 | 10431 |
| 1725057600 | 22.22 | 1.81 | 8.87 | 19.33 | 22.5 | 19.33 | 8415 |
| 1724971200 | 20.41 | -1.59 | -7.23 | 21.72 | 22.69 | 20.41 | 6623 |
| 1724884800 | 22 | -0.63 | -2.78 | 22.93 | 22.93 | 22 | 2975 |
| 1724798400 | 22.63 | -0.37 | -1.61 | 22.62 | 23.635 | 22.05 | 5327 |
| 1724712000 | 23 | -0.32 | -1.37 | 22.9 | 23.05 | 22.73 | 6330 |
| 1724452800 | 23.32 | -0.44 | -1.85 | 22.9 | 24.61 | 22.15 | 11706 |
| 1724366400 | 23.76 | -0.32 | -1.33 | 24.42 | 24.42 | 23.2 | 9782 |
| 1724280000 | 24.08 | 1.97 | 8.91 | 21.78 | 24.08 | 20.01 | 17338 |
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
Premium
