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 | -0.03 | -0.126262626263 | 23.76 | 24 | 23.5 | 21835 | 23.73835551 | CS |
| 4 | -1.38 | -5.49581839904 | 25.11 | 25.38 | 23.04 | 18522 | 24.26178429 | CS |
| 12 | -1.61 | -6.35359116022 | 25.34 | 26.09 | 23.04 | 12452 | 24.8440606 | CS |
| 26 | -1.811 | -7.09056027564 | 25.541 | 26.09 | 23.04 | 13192 | 25.12372754 | CS |
| 52 | -0.21 | -0.877192982456 | 23.94 | 26.14 | 23.04 | 14753 | 24.9056277 | CS |
| 156 | -1.43 | -5.68362480127 | 25.16 | 26.14 | 21.51 | 18779 | 24.26219215 | CS |
| 260 | -1.43 | -5.68362480127 | 25.16 | 26.14 | 21.51 | 18779 | 24.26219215 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 23.73 | 0.14 | 0.59 | 23.71 | 23.8536 | 23.59 | 12070 |
| 1745275200 | 23.59 | -0.2 | -0.84 | 23.72 | 23.88 | 23.5 | 28343 |
| 1744929600 | 23.79 | 0.01 | 0.04 | 23.7 | 23.79 | 23.52 | 36150 |
| 1744843200 | 23.78 | -0.11 | -0.46 | 23.78 | 23.9109 | 23.6 | 10243 |
| 1744756800 | 23.89 | 0.08 | 0.35 | 23.76 | 24 | 23.68 | 12604 |
| 1744670400 | 23.806 | 0.04 | 0.15 | 23.74 | 23.82 | 23.21 | 19322 |
| 1744411200 | 23.77 | 0.12 | 0.51 | 23.55 | 24.12 | 23.04 | 29724 |
| 1744324800 | 23.65 | -0.35 | -1.46 | 23.83 | 24.29 | 23.52 | 20293 |
| 1744238400 | 24 | -0.3 | -1.23 | 24.615 | 24.615 | 23.15 | 51567 |
| 1744152000 | 24.3 | -0.25 | -1.02 | 24.16 | 25.06 | 24.1201 | 10672 |
| 1744065600 | 24.55 | -0.26 | -1.05 | 24.7 | 25.05 | 24.55 | 20833 |
| 1743806400 | 24.81 | -0.27 | -1.08 | 25.15 | 25.37 | 24.7 | 24999 |
| 1743720000 | 25.08 | 0.03 | 0.14 | 24.94 | 25.37 | 24.94 | 10189 |
| 1743633600 | 25.045 | -0.06 | -0.22 | 25.1 | 25.14 | 25.045 | 6232 |
| 1743547200 | 25.1 | -0.25 | -0.99 | 25.33 | 25.38 | 25.0298 | 47977 |
| 1743460800 | 25.35 | 0.2 | 0.79 | 25.2 | 25.38 | 25.05 | 3252 |
| 1743201600 | 25.152 | 0 | 0.01 | 25.2021 | 25.21 | 25.152 | 672 |
| 1743115200 | 25.15 | -0.05 | -0.20 | 25.07 | 25.25 | 25.01 | 6110 |
| 1743028800 | 25.2 | 0 | 0.00 | 25.33 | 25.36 | 25.05 | 7055 |
| 1742942400 | 25.1999 | 0.01 | 0.04 | 25.11 | 25.2 | 25.01 | 5673 |
| 1742856000 | 25.19 | -0.08 | -0.32 | 25.28 | 25.2835 | 25.0999 | 8735 |
| 1742596800 | 25.27 | -0.07 | -0.28 | 25.55 | 25.55 | 25.25 | 5790 |
| 1742510400 | 25.34 | 0.25 | 1.00 | 25.5 | 25.5361 | 25.1791 | 3595 |
| 1742424000 | 25.09 | 0.02 | 0.06 | 25.25 | 25.25 | 25.0183 | 7003 |
| 1742337600 | 25.0747 | 0 | 0.02 | 25.04 | 25.0753 | 24.9601 | 5285 |
| 1742251200 | 25.07 | 0.02 | 0.08 | 25.07 | 25.23 | 24.95 | 4501 |
| 1741992000 | 25.0501 | -0.03 | -0.12 | 25.01 | 25.15 | 25.01 | 5607 |
| 1741905600 | 25.08 | -0.3 | -1.18 | 25.25 | 25.405 | 25.0745 | 17171 |
| 1741819200 | 25.38 | 0.08 | 0.32 | 25.43 | 25.4599 | 25.28 | 5907 |
| 1741732800 | 25.3 | -0.03 | -0.12 | 25.3 | 25.4 | 25.2618 | 6785 |
| 1741646400 | 25.33 | -0.2 | -0.78 | 25.41 | 25.61 | 25.275 | 7300 |
| 1741390800 | 25.53 | 0.2 | 0.79 | 25.31 | 25.6099 | 25.2501 | 10590 |
| 1741304400 | 25.33 | -0.12 | -0.47 | 25.41 | 25.4324 | 25.12 | 16645 |
| 1741218000 | 25.45 | -0.13 | -0.51 | 25.71 | 25.7162 | 25.31 | 16124 |
| 1741131600 | 25.58 | -0.19 | -0.74 | 25.74 | 25.75 | 25.55 | 7253 |
| 1741045200 | 25.77 | 0.18 | 0.70 | 25.76 | 25.7772 | 25.5 | 4421 |
| 1740786000 | 25.59 | 0.03 | 0.12 | 25.47 | 25.75 | 25.34 | 6820 |
| 1740699600 | 25.56 | 0.04 | 0.16 | 25.57 | 25.79 | 25.29 | 26518 |
| 1740613200 | 25.52 | 0.02 | 0.08 | 25.53 | 25.84 | 25.4 | 688 |
| 1740526800 | 25.5006 | 0.15 | 0.59 | 25.84 | 25.84 | 25.45 | 8592 |
| 1740440400 | 25.35 | -0.1 | -0.39 | 25.4 | 25.4099 | 25.31 | 10358 |
| 1740181200 | 25.45 | -0.05 | -0.20 | 25.38 | 25.45 | 25.38 | 1687 |
| 1740094800 | 25.4999 | 0.15 | 0.59 | 25.26 | 25.5 | 25.26 | 7156 |
| 1740008400 | 25.35 | 0.1 | 0.40 | 25.4 | 25.4 | 25.05 | 10573 |
| 1739922000 | 25.25 | -0.13 | -0.51 | 25.39 | 25.398 | 25.2191 | 3812 |
| 1739576400 | 25.38 | 0.07 | 0.28 | 25.23 | 25.38 | 25.21 | 10345 |
| 1739490000 | 25.31 | 0.14 | 0.56 | 24.24 | 26.09 | 24.24 | 11902 |
| 1739403600 | 25.17 | -0.18 | -0.71 | 25.66 | 25.66 | 25.16 | 17831 |
| 1739317200 | 25.35 | -0.08 | -0.31 | 25.43 | 25.75 | 25.3 | 3533 |
| 1739230800 | 25.43 | -0.02 | -0.06 | 25.45 | 25.8 | 25.36 | 7040 |
| 1738971600 | 25.4464 | 0 | 0.01 | 25.46 | 25.4996 | 25.444 | 1858 |
| 1738885200 | 25.445 | -0.23 | -0.88 | 25.64 | 25.7383 | 25.42 | 21178 |
| 1738798800 | 25.67 | 0.08 | 0.31 | 25.62 | 25.75 | 25.54 | 10099 |
| 1738712400 | 25.59 | -0.14 | -0.54 | 25.72 | 25.72 | 25.59 | 7228 |
| 1738626000 | 25.73 | 0.15 | 0.59 | 25.56 | 25.84 | 25.465 | 14849 |
| 1738366800 | 25.58 | 0.13 | 0.51 | 25.73 | 25.73 | 25.5001 | 10874 |
| 1738280400 | 25.45 | 0.1 | 0.40 | 25.27 | 25.5 | 25.2601 | 18673 |
| 1738194000 | 25.3475 | -0.01 | -0.05 | 25.36 | 25.4 | 25.205 | 14829 |
| 1738107600 | 25.36 | -0.03 | -0.12 | 25.34 | 25.4499 | 25.2 | 11145 |
| 1738021200 | 25.39 | 0.04 | 0.14 | 25.36 | 25.4237 | 25.26 | 17830 |
| 1737762000 | 25.3535 | -0.03 | -0.12 | 24.06 | 25.45 | 24.06 | 9076 |
| 1737675600 | 25.385 | 0 | 0.00 | 25.385 | 25.385 | 25.385 | 0 |
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
