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 | 0.45 | 1.78217821782 | 25.25 | 25.9 | 25.23 | 22078 | 25.56738583 | CS |
| 4 | 0.15 | 0.587084148728 | 25.55 | 25.9 | 24.8601 | 14293 | 25.3954966 | CS |
| 12 | 0.48 | 1.90325138779 | 25.22 | 25.9 | 24.5 | 12088 | 25.2341841 | CS |
| 26 | 1.09 | 4.42909386428 | 24.61 | 26.14 | 24.35 | 14299 | 25.05861549 | CS |
| 52 | 1.87 | 7.84725136383 | 23.83 | 26.14 | 23.43 | 17432 | 24.5010234 | CS |
| 156 | 0.54 | 2.14626391097 | 25.16 | 26.14 | 21.51 | 19430 | 24.18708657 | CS |
| 260 | 0.54 | 2.14626391097 | 25.16 | 26.14 | 21.51 | 19430 | 24.18708657 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 25.59 | 0.13 | 0.51 | 25.46 | 25.9 | 25.46 | 30504 |
| 1735602000 | 25.46 | -0.2 | -0.78 | 25.66 | 25.79 | 25.45 | 27344 |
| 1735342800 | 25.66 | 0.03 | 0.13 | 25.52 | 25.7 | 25.4409 | 13558 |
| 1735256400 | 25.626 | 0.3 | 1.19 | 25.25 | 25.68 | 25.23 | 16905 |
| 1735077840 | 25.325 | 0.22 | 0.86 | 25.3 | 25.55 | 25.2191 | 32776 |
| 1734997200 | 25.11 | -0.04 | -0.16 | 25.13 | 25.181 | 25.1 | 9587 |
| 1734738000 | 25.15 | 0.09 | 0.36 | 25.075 | 25.15 | 25.0235 | 2722 |
| 1734651600 | 25.06 | -0.01 | -0.04 | 25.03 | 25.12 | 24.8601 | 18444 |
| 1734565200 | 25.07 | -0.12 | -0.48 | 25.15 | 25.33 | 25.05 | 11604 |
| 1734478800 | 25.19 | -0.14 | -0.55 | 25.1717 | 25.6 | 25.16 | 15742 |
| 1734392400 | 25.33 | -0.07 | -0.28 | 25.5658 | 25.59 | 25.15 | 9850 |
| 1734133200 | 25.4 | 0.04 | 0.18 | 25.475 | 25.59 | 25.25 | 14329 |
| 1734046800 | 25.355 | -0.11 | -0.41 | 25.4475 | 25.4501 | 25.26 | 8302 |
| 1733960400 | 25.46 | 0.06 | 0.24 | 25.5808 | 25.5808 | 25.43 | 6627 |
| 1733874000 | 25.4 | -0.2 | -0.78 | 25.6027 | 25.8 | 25.35 | 18695 |
| 1733787600 | 25.6 | 0.02 | 0.08 | 25.6 | 25.77 | 25.45 | 14784 |
| 1733528400 | 25.58 | -0.02 | -0.08 | 25.48 | 25.58 | 25.4501 | 315 |
| 1733442000 | 25.6 | 0.04 | 0.14 | 25.55 | 25.79 | 25.48 | 5182 |
| 1733355600 | 25.5649 | -0.09 | -0.33 | 25.54 | 25.8 | 25.52 | 6218 |
| 1733269200 | 25.65 | -0.12 | -0.47 | 25.65 | 25.87 | 25.51 | 13620 |
| 1733182800 | 25.77 | 0.06 | 0.23 | 25.8281 | 25.83 | 25.56 | 4661 |
| 1732917840 | 25.71 | 0.11 | 0.43 | 25.68 | 25.89 | 25.66 | 8027 |
| 1732750800 | 25.6 | 0.31 | 1.23 | 25.39 | 25.62 | 25.18 | 19817 |
| 1732664400 | 25.29 | 0.15 | 0.60 | 25.2174 | 25.46 | 25.21 | 12345 |
| 1732578000 | 25.14 | 0.04 | 0.16 | 25 | 25.22 | 25 | 29668 |
| 1732318800 | 25.1 | -0.22 | -0.86 | 25.1652 | 25.1701 | 25.09 | 10317 |
| 1732232400 | 25.319 | 0.02 | 0.08 | 25.1873 | 25.3599 | 25.1873 | 7935 |
| 1732146000 | 25.3 | 0.19 | 0.76 | 25.1279 | 25.325 | 25.0599 | 15090 |
| 1732059600 | 25.11 | -0.05 | -0.20 | 25.2 | 25.2 | 24.9801 | 19530 |
| 1731973200 | 25.16 | 0.01 | 0.04 | 25.05 | 25.28 | 25.05 | 10179 |
| 1731714000 | 25.1501 | -0.08 | -0.32 | 25.29 | 25.3 | 25.1501 | 1740 |
| 1731627600 | 25.23 | 0.16 | 0.64 | 25.2247 | 25.3495 | 25.1 | 17795 |
| 1731541200 | 25.07 | -0.09 | -0.36 | 25.15 | 25.2 | 25.05 | 9482 |
| 1731454800 | 25.16 | 0.05 | 0.20 | 25.1957 | 25.26 | 25.05 | 5366 |
| 1731368400 | 25.11 | -0.01 | -0.02 | 25.35 | 25.36 | 25.05 | 11035 |
| 1731109200 | 25.115 | 0.18 | 0.74 | 25.095 | 25.174 | 25.05 | 1355 |
| 1731022800 | 24.9301 | -0.09 | -0.36 | 24.96 | 25.2 | 24.86 | 6044 |
| 1730936400 | 25.02 | -0.14 | -0.54 | 24.93 | 25.066 | 24.75 | 8064 |
| 1730850000 | 25.155 | -0.02 | -0.09 | 25.14 | 25.1638 | 24.985 | 10110 |
| 1730763600 | 25.1781 | 0.2 | 0.81 | 25.1 | 25.2 | 24.73 | 12066 |
| 1730500800 | 24.975 | 0.1 | 0.40 | 25.05 | 25.05 | 24.7682 | 3251 |
| 1730414400 | 24.875 | -0.14 | -0.54 | 25.05 | 25.05 | 24.55 | 11136 |
| 1730328000 | 25.01 | 0.29 | 1.17 | 24.73 | 25.01 | 24.58 | 16267 |
| 1730241600 | 24.7199 | -0.01 | -0.04 | 24.73 | 24.76 | 24.68 | 4470 |
| 1730155200 | 24.73 | 0 | 0.00 | 24.7 | 24.89 | 24.7 | 7671 |
| 1729896000 | 24.73 | 0.12 | 0.49 | 24.66 | 24.92 | 24.66 | 5166 |
| 1729809600 | 24.61 | -0.44 | -1.76 | 25.23 | 25.23 | 24.5 | 31527 |
| 1729723200 | 25.05 | -0.27 | -1.07 | 25.22 | 25.22 | 25.01 | 13518 |
| 1729636800 | 25.32 | 0.03 | 0.12 | 25.541 | 25.541 | 25.2101 | 4304 |
| 1729550400 | 25.29 | 0.07 | 0.26 | 25.31 | 25.31 | 25.0701 | 7956 |
| 1729291200 | 25.2242 | 0.18 | 0.70 | 25.64 | 25.64 | 25.1301 | 6520 |
| 1729204800 | 25.0477 | 0.02 | 0.09 | 25 | 25.34 | 25 | 15343 |
| 1729118400 | 25.025 | -0.05 | -0.18 | 25.18 | 25.18 | 25.01 | 7919 |
| 1729032000 | 25.07 | -0.01 | -0.04 | 25.03 | 25.11 | 25 | 5564 |
| 1728945600 | 25.08 | -0.06 | -0.24 | 25.28 | 25.28 | 25.06 | 24078 |
| 1728686400 | 25.14 | -0.06 | -0.24 | 25.15 | 25.34 | 25.14 | 5003 |
| 1728600000 | 25.2 | -0.14 | -0.55 | 25.22 | 25.31 | 25.08 | 21583 |
| 1728513600 | 25.34 | -0.06 | -0.22 | 25.39 | 25.56 | 25.2001 | 7152 |
| 1728427200 | 25.395 | 0.2 | 0.81 | 25.3129 | 25.41 | 25.16 | 20305 |
| 1728340800 | 25.19 | -0.09 | -0.34 | 25.22 | 25.3 | 25.19 | 10306 |
| 1728081600 | 25.275 | 0.02 | 0.10 | 25.19 | 25.33 | 25.16 | 7396 |
| 1727995200 | 25.25 | -0.06 | -0.23 | 25.47 | 25.47 | 25.24 | 16400 |
| 1727908800 | 25.3092 | 0.1 | 0.39 | 25.4 | 25.71 | 25.3092 | 13348 |
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
