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 | 1.33 | 5.04743833017 | 26.35 | 27.68 | 24.81 | 615162 | 26.64648277 | CS |
| 4 | 3.45 | 14.2385472555 | 24.23 | 27.98 | 23.455 | 659070 | 25.75692463 | CS |
| 12 | -10.56 | -27.6150627615 | 38.24 | 42.41 | 22.465 | 1026291 | 26.89533416 | CS |
| 26 | -32.345 | -53.885880883 | 60.025 | 70.07 | 22.465 | 913308 | 38.00524469 | CS |
| 52 | -46.05 | -62.4576156246 | 73.73 | 79.735 | 22.465 | 857376 | 47.63313199 | CS |
| 156 | -64.92 | -70.1079913607 | 92.6 | 129.04 | 22.465 | 732703 | 77.72070306 | CS |
| 260 | -39.66 | -58.8951588952 | 67.34 | 129.12 | 22.465 | 621806 | 76.46004158 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 27.68 | 0.85 | 3.17 | 27.44 | 27.82 | 27.15 | 761417 |
| 1737675600 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1737589200 | 26.83 | -0.27 | -1.00 | 26.81 | 27.06 | 26.44 | 494728 |
| 1737502800 | 27.1 | 1.21 | 4.67 | 26.1765 | 27.37 | 25.83 | 769449 |
| 1737157200 | 25.89 | -0.31 | -1.18 | 26.35 | 26.36 | 24.81 | 581308 |
| 1737070800 | 26.2 | 0.69 | 2.70 | 25.33 | 26.54 | 24.85 | 451368 |
| 1736984400 | 25.51 | -0.61 | -2.34 | 26.61 | 26.81 | 25.4 | 743553 |
| 1736898000 | 26.12 | -1.49 | -5.40 | 27.66 | 27.98 | 24.63 | 760309 |
| 1736811600 | 27.61 | 0.74 | 2.75 | 26.96 | 27.77 | 26.47 | 651690 |
| 1736552400 | 26.87 | 0.36 | 1.36 | 26.4 | 27.41 | 26.25 | 615135 |
| 1736379600 | 26.51 | 0.26 | 0.99 | 25.86 | 27.08 | 25.643 | 711814 |
| 1736293200 | 26.25 | 0.71 | 2.78 | 25.92 | 26.46 | 25.51 | 766069 |
| 1736206800 | 25.54 | 0.08 | 0.31 | 26.17 | 26.61 | 25.37 | 511650 |
| 1735947600 | 25.46 | 0.91 | 3.71 | 24.705 | 25.76 | 24.29 | 784865 |
| 1735861200 | 24.55 | 0.63 | 2.63 | 24.19 | 25.365 | 24.19 | 805380 |
| 1735688400 | 23.92 | 0.11 | 0.46 | 24.11 | 24.5 | 23.75 | 711348 |
| 1735602000 | 23.81 | -0.43 | -1.77 | 24.19 | 24.25 | 23.455 | 738824 |
| 1735342800 | 24.24 | 0.14 | 0.58 | 24.23 | 24.28 | 23.77 | 447623 |
| 1735256400 | 24.1 | 0.71 | 3.04 | 23.24 | 24.33 | 23.11 | 640224 |
| 1735077840 | 23.39 | 0.18 | 0.78 | 23.1 | 23.5 | 22.8601 | 312110 |
| 1734997200 | 23.21 | 0.27 | 1.18 | 22.83 | 23.56 | 22.465 | 838373 |
| 1734738000 | 22.94 | -0.01 | -0.04 | 22.88 | 23.38 | 22.77 | 2285211 |
| 1734651600 | 22.95 | -0.57 | -2.42 | 23.595 | 23.78 | 22.58 | 987766 |
| 1734565200 | 23.52 | -0.95 | -3.88 | 24.44 | 24.96 | 23.125 | 1090549 |
| 1734478800 | 24.47 | -1.01 | -3.96 | 25.42 | 25.92 | 24.47 | 768180 |
| 1734392400 | 25.48 | -1.54 | -5.70 | 26.405 | 26.405 | 25.28 | 862343 |
| 1734133200 | 27.02 | -0.16 | -0.59 | 27.05 | 27.34 | 26.72 | 751890 |
| 1734046800 | 27.18 | 0.24 | 0.89 | 26.89 | 27.23 | 26.39 | 657702 |
| 1733960400 | 26.94 | -0.09 | -0.33 | 26.895 | 27.29 | 26.635 | 591398 |
| 1733874000 | 27.03 | -1.03 | -3.67 | 27.81 | 27.81 | 26.98 | 532478 |
| 1733787600 | 28.06 | 1.78 | 6.77 | 26.66 | 28.76 | 26.533 | 1039041 |
| 1733528400 | 26.28 | -0.45 | -1.68 | 26.965 | 27.3 | 26.02 | 1002763 |
| 1733442000 | 26.73 | -1.29 | -4.60 | 27.9 | 28.12 | 26.5801 | 1062784 |
| 1733355600 | 28.02 | 0.87 | 3.20 | 28.99 | 29.79 | 27.85 | 1123915 |
| 1733269200 | 27.15 | -0.45 | -1.63 | 27.73 | 27.73 | 26.4702 | 616972 |
| 1733182800 | 27.6 | 1.57 | 6.03 | 26 | 27.67 | 25.81 | 904587 |
| 1732917840 | 26.03 | -0.26 | -0.99 | 26.28 | 26.43 | 25.83 | 488194 |
| 1732750800 | 26.29 | 0.02 | 0.08 | 26.49 | 27.13 | 26.01 | 868618 |
| 1732664400 | 26.27 | -0.89 | -3.28 | 26.7135 | 26.835 | 25.75 | 983426 |
| 1732578000 | 27.16 | 1.32 | 5.11 | 26.2 | 27.38 | 26.0991 | 1250612 |
| 1732318800 | 25.84 | 0.14 | 0.54 | 25.82 | 26.38 | 25.6303 | 596850 |
| 1732232400 | 25.7 | 0.9 | 3.63 | 24.855 | 25.72 | 24.39 | 711523 |
| 1732146000 | 24.8 | -0.25 | -1.00 | 24.98 | 25.93 | 24.45 | 781186 |
| 1732059600 | 25.05 | -1.45 | -5.47 | 26.075 | 26.075 | 24.64 | 1212203 |
| 1731973200 | 26.5 | 2.8 | 11.81 | 23.9526 | 26.68 | 23.75 | 2215733 |
| 1731714000 | 23.7 | -0.17 | -0.71 | 24.095 | 24.38 | 23.37 | 1361946 |
| 1731627600 | 23.87 | -0.73 | -2.97 | 24.5 | 24.7 | 23.505 | 1827649 |
| 1731541200 | 24.6 | -1.49 | -5.71 | 25.69 | 26.0699 | 24.35 | 2048705 |
| 1731454800 | 26.09 | -1.71 | -6.15 | 27.31 | 27.7399 | 25.655 | 2337395 |
| 1731368400 | 27.8 | -1.25 | -4.30 | 29.91 | 29.91 | 26.77 | 3109747 |
| 1731109200 | 29.05 | -11.87 | -29.01 | 36.25 | 36.52 | 28.16 | 5472054 |
| 1731022800 | 40.92 | -0.28 | -0.68 | 40.85 | 42.21 | 40.3 | 716562 |
| 1730936400 | 41.2 | 1.55 | 3.91 | 41.37 | 42.41 | 40.01 | 703055 |
| 1730850000 | 39.65 | 1.25 | 3.26 | 37.89 | 40 | 37.79 | 595624 |
| 1730763600 | 38.4 | 1.5 | 4.07 | 36.75 | 39.83 | 36.61 | 790038 |
| 1730500800 | 36.9 | -1.04 | -2.74 | 38.24 | 38.48 | 36.88 | 735191 |
| 1730414400 | 37.94 | -1.48 | -3.75 | 39.47 | 39.74 | 37.94 | 695739 |
| 1730328000 | 39.42 | -1.1 | -2.71 | 40.43 | 40.68 | 39.28 | 528992 |
| 1730241600 | 40.52 | 0.52 | 1.30 | 39.98 | 40.55 | 39.76 | 423048 |
| 1730155200 | 40 | 0.33 | 0.83 | 39.84 | 41.31 | 39.84 | 436547 |
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
