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 | 1.565 | 6.37214983713 | 24.56 | 26.255 | 24.0672 | 1906814 | 24.88113327 | CS |
| 4 | 0.875 | 3.46534653465 | 25.25 | 28.8 | 24.0672 | 2266926 | 26.1447565 | CS |
| 12 | 1.975 | 8.17805383023 | 24.15 | 28.8 | 21.34 | 2334612 | 24.93767562 | CS |
| 26 | -3.655 | -12.2733378106 | 29.78 | 30.66 | 21.34 | 2495503 | 25.17705482 | CS |
| 52 | -8.065 | -23.5887686458 | 34.19 | 34.39 | 21.34 | 2208707 | 28.14279996 | CS |
| 156 | -2.595 | -9.03551532033 | 28.72 | 38.8 | 21.34 | 1992306 | 29.16393016 | CS |
| 260 | 0.865 | 3.42438638163 | 25.26 | 38.8 | 21.34 | 1891097 | 28.3484677 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 24.93 | -0.53 | -2.08 | 24.97 | 25.585 | 24.76 | 1442408 |
| 1782340800 | 25.46 | 0.48 | 1.92 | 25 | 25.98 | 24.905 | 1940381 |
| 1782254400 | 24.98 | 0.62 | 2.55 | 24.73 | 25.16 | 24.58 | 1642297 |
| 1782168000 | 24.36 | -0.48 | -1.93 | 24.56 | 25.23 | 24.0672 | 2602168 |
| 1781822400 | 24.84 | -0.1 | -0.40 | 25.03 | 25.09 | 24.41 | 4300032 |
| 1781736000 | 24.94 | -0.71 | -2.77 | 25.25 | 25.72 | 24.77 | 2719420 |
| 1781649600 | 25.65 | 0.14 | 0.55 | 25.62 | 25.95 | 25.36 | 1544617 |
| 1781563200 | 25.51 | 0.12 | 0.47 | 25.4 | 25.86 | 25.15 | 1973791 |
| 1781304000 | 25.39 | -0.1 | -0.39 | 25.49 | 25.57 | 24.85 | 1293744 |
| 1781217600 | 25.49 | -0.99 | -3.74 | 26.07 | 26.18 | 25.45 | 2215596 |
| 1781131200 | 26.48 | -0.06 | -0.23 | 26.17 | 26.69 | 25.85 | 1569156 |
| 1781044800 | 26.54 | -0.01 | -0.04 | 26.15 | 26.64 | 25.9114 | 2128446 |
| 1780958400 | 26.55 | -0.13 | -0.49 | 26.56 | 26.82 | 26.3 | 1342531 |
| 1780699200 | 26.68 | -0.09 | -0.34 | 27.17 | 27.4 | 26.51 | 1994281 |
| 1780612800 | 26.77 | 0.08 | 0.30 | 27.12 | 27.33 | 26.66 | 1692536 |
| 1780526400 | 26.69 | -0.97 | -3.51 | 27.22 | 27.35 | 26.37 | 1890944 |
| 1780440000 | 27.66 | -1.13 | -3.92 | 27.88 | 28.015 | 27.18 | 2007814 |
| 1780353600 | 28.79 | 1.83 | 6.79 | 27.71 | 28.8 | 26.9692 | 4211860 |
| 1780094400 | 26.96 | 1.71 | 6.77 | 25.25 | 27.12 | 25.125 | 4559566 |
| 1780008000 | 25.25 | 0.58 | 2.35 | 25 | 25.87 | 24.97 | 3297220 |
| 1779921600 | 24.67 | -0.95 | -3.71 | 26 | 26 | 24.2 | 5522158 |
| 1779835200 | 25.62 | -0.28 | -1.08 | 25.95 | 26.21 | 25.62 | 5638602 |
| 1779489600 | 25.9 | 0.5 | 1.97 | 25.62 | 26.15 | 25.59 | 1930065 |
| 1779403200 | 25.4 | -0.34 | -1.32 | 25.3 | 25.605 | 24.89 | 1468522 |
| 1779316800 | 25.74 | 0.04 | 0.16 | 25.24 | 25.78 | 24.73 | 1676239 |
| 1779230400 | 25.7 | -0.07 | -0.27 | 26.2 | 26.55 | 25.595 | 2501712 |
| 1779144000 | 25.77 | 1.1 | 4.46 | 24.56 | 25.845 | 24.485 | 2700924 |
| 1778884800 | 24.67 | 0.61 | 2.54 | 24.18 | 24.97 | 24.16 | 1897503 |
| 1778798400 | 24.06 | 0.34 | 1.43 | 23.93 | 24.32 | 23.6 | 1531660 |
| 1778712000 | 23.72 | -0.33 | -1.37 | 23.82 | 23.825 | 23.34 | 1835945 |
| 1778625600 | 24.05 | -0.45 | -1.84 | 24.59 | 24.88 | 23.97 | 2229215 |
| 1778539200 | 24.5 | -1.22 | -4.74 | 25.29 | 25.92 | 24.295 | 2457123 |
| 1778280000 | 25.72 | 0.03 | 0.12 | 24.97 | 25.75 | 24.88 | 2336934 |
| 1778193600 | 25.69 | 1.45 | 5.98 | 24.66 | 26 | 24.66 | 3735401 |
| 1778107200 | 24.24 | -0.97 | -3.85 | 24.75 | 24.86 | 24.12 | 1871968 |
| 1778020800 | 25.21 | -0.01 | -0.04 | 25.14 | 25.45 | 25.01 | 1493107 |
| 1777934400 | 25.22 | 0.21 | 0.84 | 25.15 | 25.72 | 24.92 | 1751189 |
| 1777675200 | 25.01 | 0.81 | 3.35 | 24.64 | 25.22 | 24.26 | 2016168 |
| 1777588800 | 24.2 | -0.46 | -1.87 | 24.28 | 24.42 | 23.87 | 2186575 |
| 1777502400 | 24.66 | 0.16 | 0.65 | 24.37 | 24.68 | 24.15 | 1581397 |
| 1777416000 | 24.5 | 0.44 | 1.83 | 24.34 | 24.88 | 24.34 | 2021687 |
| 1777329600 | 24.06 | -0.23 | -0.95 | 24.15 | 24.73 | 24.06 | 2217252 |
| 1777070400 | 24.29 | 0.75 | 3.19 | 23.6 | 24.295 | 23.48 | 1663285 |
| 1776984000 | 23.54 | -0.98 | -4.00 | 23.77 | 24.05 | 22.92 | 2427973 |
| 1776897600 | 24.52 | 0.19 | 0.78 | 24.32 | 24.565 | 24.21 | 1861725 |
| 1776811200 | 24.33 | 0.39 | 1.63 | 24 | 24.725 | 23.87 | 2151953 |
| 1776724800 | 23.94 | 0.19 | 0.80 | 23.71 | 24.16 | 23.645 | 1792470 |
| 1776465600 | 23.75 | -0.14 | -0.59 | 24.32 | 24.42 | 23.5 | 2219288 |
| 1776379200 | 23.89 | 0.08 | 0.34 | 24.17 | 24.535 | 23.64 | 2121438 |
| 1776292800 | 23.81 | 1.49 | 6.68 | 22.53 | 23.87 | 22.34 | 3199279 |
| 1776206400 | 22.32 | -0.03 | -0.13 | 22.53 | 22.97 | 22.16 | 1940866 |
| 1776120000 | 22.35 | 0.98 | 4.59 | 21.41 | 22.36 | 21.34 | 3243800 |
| 1775860800 | 21.37 | -1.07 | -4.77 | 22.35 | 22.61 | 21.35 | 3367788 |
| 1775774400 | 22.44 | -0.74 | -3.19 | 23 | 23.11 | 22.16 | 2836152 |
| 1775688000 | 23.18 | -0.83 | -3.46 | 24.32 | 24.39 | 23.18 | 2135816 |
| 1775601600 | 24.01 | -0.16 | -0.66 | 24.07 | 24.43 | 23.96 | 1445580 |
| 1775515200 | 24.17 | 0.15 | 0.62 | 24.15 | 24.39 | 23.93 | 1695342 |
| 1775169600 | 24.02 | 0.35 | 1.48 | 23.52 | 24.16 | 23.4 | 1425632 |
| 1775083200 | 23.67 | 0.03 | 0.13 | 23.63 | 23.83 | 23.18 | 1532030 |
| 1774996800 | 23.64 | 0.32 | 1.37 | 23.49 | 24 | 23.24 | 2058904 |
| 1774910400 | 23.32 | 0.25 | 1.08 | 23.21 | 24.13 | 23.16 | 3481778 |
| 1774651200 | 23.07 | -0.75 | -3.15 | 23.36 | 23.51 | 22.885 | 3292313 |
| 1774564800 | 23.82 | 0.16 | 0.68 | 23.54 | 24.4 | 23.54 | 2211412 |
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.
