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 | -0.07 | -0.299273193673 | 23.39 | 23.4399 | 22.06 | 61794 | 22.57755945 | CS |
| 4 | -0.35 | -1.47866497676 | 23.67 | 23.99 | 22.06 | 45648 | 23.33461221 | CS |
| 12 | -1.41 | -5.70157703195 | 24.73 | 24.75 | 22.06 | 46550 | 23.46789243 | CS |
| 26 | 1.14 | 5.13976555455 | 22.18 | 24.936 | 22 | 45717 | 23.25746254 | CS |
| 52 | 1.88 | 8.76865671642 | 21.44 | 24.936 | 20.11 | 52226 | 22.26970243 | CS |
| 156 | -2.41 | -9.36649825107 | 25.73 | 27.38 | 18.7133 | 55143 | 22.19844399 | CS |
| 260 | 0.86 | 3.82902938557 | 22.46 | 27.79 | 12.348 | 57155 | 22.64619655 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 23.32 | 0.43 | 1.88 | 23.07 | 23.34 | 22.91 | 26042 |
| 1734997200 | 22.89 | 0.31 | 1.37 | 22.79 | 22.9318 | 22.52 | 53265 |
| 1734738000 | 22.58 | 0.46 | 2.08 | 22.19 | 22.64 | 22.07 | 50094 |
| 1734651600 | 22.12 | -0.36 | -1.60 | 22.69 | 22.69 | 22.06 | 73747 |
| 1734565200 | 22.48 | -0.56 | -2.43 | 22.95 | 23.09 | 22.48 | 68518 |
| 1734478800 | 23.04 | -0.35 | -1.50 | 23.39 | 23.4399 | 22.95 | 54188 |
| 1734392400 | 23.39 | -0.31 | -1.31 | 23.48 | 23.6526 | 23.3123 | 47434 |
| 1734133200 | 23.7 | -0.03 | -0.13 | 23.7 | 23.7756 | 23.57 | 34169 |
| 1734046800 | 23.73 | 0.08 | 0.34 | 23.65 | 23.8499 | 23.62 | 44755 |
| 1733960400 | 23.65 | 0.05 | 0.21 | 23.7372 | 23.7735 | 23.54 | 31714 |
| 1733874000 | 23.6 | -0.34 | -1.42 | 23.86 | 23.86 | 23.54 | 39575 |
| 1733787600 | 23.94 | 0.05 | 0.21 | 23.9 | 23.96 | 23.8404 | 21326 |
| 1733528400 | 23.89 | -0.05 | -0.21 | 23.95 | 23.9822 | 23.8171 | 48174 |
| 1733442000 | 23.94 | 0.05 | 0.21 | 23.83 | 23.95 | 23.8141 | 27016 |
| 1733355600 | 23.89 | 0.1 | 0.42 | 23.760175 | 23.94 | 23.65 | 20512 |
| 1733269200 | 23.79 | -0.1 | -0.42 | 23.85 | 23.85 | 23.6412 | 53627 |
| 1733182800 | 23.89 | 0.04 | 0.17 | 23.88 | 23.95 | 23.8 | 60282 |
| 1732917840 | 23.85 | 0.07 | 0.29 | 23.85 | 23.87 | 23.7 | 30577 |
| 1732750800 | 23.78 | 0.11 | 0.46 | 23.7 | 23.83 | 23.63 | 41357 |
| 1732664400 | 23.67 | 0.08 | 0.34 | 23.67 | 23.6999 | 23.55 | 37077 |
| 1732578000 | 23.59 | 0.09 | 0.38 | 23.6022 | 23.7 | 23.54 | 39426 |
| 1732318800 | 23.5 | 0.09 | 0.38 | 23.44 | 23.53 | 23.38 | 28540 |
| 1732232400 | 23.41 | 0.21 | 0.91 | 23.3 | 23.4499 | 23.1798 | 40072 |
| 1732146000 | 23.2 | -0.08 | -0.34 | 23.2594 | 23.2977 | 23.1501 | 19484 |
| 1732059600 | 23.28 | 0.07 | 0.30 | 23.09 | 23.3292 | 23.09 | 44835 |
| 1731973200 | 23.21 | 0.02 | 0.09 | 23.13 | 23.3 | 23.1 | 31326 |
| 1731714000 | 23.19 | -0.05 | -0.22 | 23.095 | 23.27 | 23.0212 | 35557 |
| 1731627600 | 23.24 | -0.07 | -0.30 | 23.33 | 23.3533 | 23.11 | 25866 |
| 1731541200 | 23.31 | 0.03 | 0.13 | 23.3611 | 23.45 | 23.26 | 66791 |
| 1731454800 | 23.28 | -0.26 | -1.10 | 23.4 | 23.54 | 23.26 | 50507 |
| 1731368400 | 23.54 | -0.11 | -0.47 | 23.62 | 23.6705 | 23.45 | 47165 |
| 1731109200 | 23.65 | 0.42 | 1.81 | 23.32 | 23.69 | 23.2603 | 77573 |
| 1731022800 | 23.23 | 0.29 | 1.26 | 22.97 | 23.33 | 22.97 | 80214 |
| 1730936400 | 22.94 | -0.4 | -1.71 | 23.38 | 23.6199 | 22.9 | 142541 |
| 1730850000 | 23.34 | 0.17 | 0.73 | 23.282 | 23.43 | 23.17 | 26336 |
| 1730763600 | 23.17 | -0.07 | -0.30 | 23.2 | 23.286 | 23.09 | 43344 |
| 1730500800 | 23.24 | -0.07 | -0.30 | 23.33 | 23.39 | 23.22 | 34192 |
| 1730414400 | 23.31 | 0 | 0.00 | 23.4266 | 23.44 | 23.27 | 40301 |
| 1730328000 | 23.31 | -0.07 | -0.30 | 23.43 | 23.43 | 23.28 | 43722 |
| 1730241600 | 23.38 | -0.11 | -0.47 | 23.45 | 23.49 | 23.29 | 41667 |
| 1730155200 | 23.49 | 0.15 | 0.64 | 23.42 | 23.6099 | 23.37 | 36123 |
| 1729896000 | 23.34 | -0.16 | -0.68 | 23.65 | 23.7276 | 23.27 | 61564 |
| 1729809600 | 23.5 | 0 | 0.00 | 23.56 | 23.65 | 23.4701 | 24762 |
| 1729723200 | 23.5 | -0.24 | -1.01 | 23.72 | 23.72 | 23.5 | 57771 |
| 1729636800 | 23.74 | 0.04 | 0.17 | 23.77 | 23.81 | 23.61 | 33356 |
| 1729550400 | 23.7 | -0.15 | -0.63 | 23.85 | 23.9364 | 23.6 | 46367 |
| 1729291200 | 23.85 | 0.03 | 0.13 | 23.89 | 23.9599 | 23.81 | 31816 |
| 1729204800 | 23.82 | -0.14 | -0.58 | 24.03 | 24.1389 | 23.82 | 44778 |
| 1729118400 | 23.96 | 0.04 | 0.17 | 23.92 | 24.13 | 23.7497 | 38732 |
| 1729032000 | 23.92 | -0.07 | -0.29 | 24.03 | 24.3005 | 23.8453 | 30971 |
| 1728945600 | 23.99 | 0.16 | 0.67 | 23.88 | 24.17 | 23.875 | 45234 |
| 1728686400 | 23.83 | 0.1 | 0.42 | 23.7 | 23.8999 | 23.7 | 35989 |
| 1728600000 | 23.73 | -0.01 | -0.04 | 23.68 | 23.8408 | 23.65 | 23867 |
| 1728513600 | 23.74 | 0.07 | 0.30 | 23.58 | 23.78 | 23.58 | 46445 |
| 1728427200 | 23.67 | -0.08 | -0.34 | 23.75 | 23.78 | 23.67 | 45288 |
| 1728340800 | 23.75 | -0.44 | -1.82 | 24.29 | 24.29 | 23.71 | 58505 |
| 1728081600 | 24.19 | 0.31 | 1.30 | 24.04 | 24.3 | 24.02 | 29587 |
| 1727995200 | 23.88 | -0.23 | -0.95 | 24.1285 | 24.187687 | 23.84 | 56230 |
| 1727908800 | 24.11 | -0.26 | -1.07 | 24.3599 | 24.3599 | 24.065 | 48210 |
| 1727822400 | 24.37 | -0.46 | -1.85 | 24.73 | 24.75 | 24.3 | 56133 |
| 1727735520 | 24.83 | 0.38 | 1.55 | 24.45 | 24.936 | 24.3461 | 93945 |
| 1727476800 | 24.45 | 0.29 | 1.18 | 24.29 | 24.46 | 24.225 | 33154 |
| 1727390400 | 24.165 | 0 | 0.02 | 24.2 | 24.24 | 24.1 | 37523 |
| 1727304000 | 24.16 | 0.17 | 0.71 | 24.06 | 24.19 | 24 | 48865 |
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
