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 | 0.28 | 1.15702479339 | 24.2 | 25.11 | 23.8501 | 50533 | 24.50103126 | CS |
| 4 | -0.31 | -1.25050423558 | 24.79 | 26.105 | 23.85 | 63560 | 24.99302675 | CS |
| 12 | 3.16 | 14.8217636023 | 21.32 | 26.105 | 20.43 | 73886 | 23.79476223 | CS |
| 26 | 0.98 | 4.17021276596 | 23.5 | 26.105 | 20.43 | 97655 | 23.22349659 | CS |
| 52 | 3.98 | 19.4146341463 | 20.5 | 26.17 | 20.27 | 98644 | 23.0935421 | CS |
| 156 | 6.15 | 33.5515548282 | 18.33 | 26.17 | 15.2 | 95415 | 20.54337948 | CS |
| 260 | 4.08 | 20 | 20.4 | 26.17 | 15.2 | 92790 | 20.01080852 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 24.48 | 0.24 | 0.99 | 24.48 | 24.86 | 24.2454 | 59844 |
| 1781736000 | 24.24 | -0.64 | -2.57 | 24.85 | 24.85 | 24.24 | 55308 |
| 1781649600 | 24.88 | 0.02 | 0.08 | 24.88 | 25.11 | 24.85 | 34593 |
| 1781563200 | 24.86 | 0.44 | 1.80 | 24.59 | 24.9999 | 24.3627 | 49907 |
| 1781304000 | 24.42 | 0.14 | 0.58 | 24.39 | 24.51 | 24.1 | 59692 |
| 1781217600 | 24.28 | 0.13 | 0.54 | 24.2 | 24.29 | 23.8501 | 53163 |
| 1781131200 | 24.15 | -0.06 | -0.25 | 24.17 | 24.25 | 24.0834 | 36170 |
| 1781044800 | 24.21 | 0.01 | 0.04 | 24.35 | 24.554866 | 23.85 | 68328 |
| 1780958400 | 24.2 | -0.15 | -0.62 | 24.47 | 24.5793 | 24.12 | 62089 |
| 1780699200 | 24.35 | -0.74 | -2.95 | 24.98 | 25.0518 | 24.27 | 74482 |
| 1780612800 | 25.09 | -0.2 | -0.79 | 25.21 | 25.23 | 25.04 | 56889 |
| 1780526400 | 25.29 | -0.19 | -0.75 | 25.56 | 25.6799 | 25.22 | 53358 |
| 1780440000 | 25.48 | -0.2 | -0.78 | 25.63 | 25.6921 | 25.438591 | 66081 |
| 1780353600 | 25.68 | -0.39 | -1.50 | 26.04 | 26.0499 | 25.4901 | 80328 |
| 1780094400 | 26.07 | 0.41 | 1.60 | 25.82 | 26.105 | 25.58 | 136546 |
| 1780008000 | 25.66 | 0.44 | 1.74 | 25.4 | 25.685 | 25.28 | 81887 |
| 1779921600 | 25.22 | 0.19 | 0.76 | 25.11 | 25.3231 | 24.91 | 61219 |
| 1779835200 | 25.03 | 0.24 | 0.97 | 25 | 25.15 | 24.8604 | 71668 |
| 1779489600 | 24.79 | 0 | 0.00 | 24.97 | 24.97 | 24.69 | 42461 |
| 1779403200 | 24.79 | 0 | 0.00 | 24.79 | 24.845 | 24.53 | 63471 |
| 1779316800 | 24.79 | 0.32 | 1.31 | 24.64 | 24.85 | 24.5001 | 93424 |
| 1779230400 | 24.47 | 0.07 | 0.29 | 24.35 | 24.48 | 24.1132 | 46722 |
| 1779144000 | 24.4 | -0.29 | -1.17 | 24.45 | 24.69 | 24.0545 | 98694 |
| 1778884800 | 24.69 | -0.45 | -1.79 | 24.78 | 24.9191 | 24.65 | 69684 |
| 1778798400 | 25.14 | 0.13 | 0.52 | 25.05 | 25.32 | 25 | 70374 |
| 1778712000 | 25.01 | 0.05 | 0.20 | 25.05 | 25.2 | 24.7877 | 91863 |
| 1778625600 | 24.96 | -0.13 | -0.52 | 25.07 | 25.09 | 24.62 | 82327 |
| 1778539200 | 25.09 | 0.35 | 1.41 | 24.73 | 25.3406 | 24.73 | 85006 |
| 1778280000 | 24.74 | 0.21 | 0.86 | 24.6 | 24.79 | 24.512 | 128104 |
| 1778193600 | 24.53 | -0.04 | -0.16 | 24.65 | 24.65 | 24.46 | 52885 |
| 1778107200 | 24.57 | 0.27 | 1.11 | 24.48 | 24.59 | 24.4 | 59173 |
| 1778020800 | 24.3 | 0.16 | 0.66 | 24.37 | 24.375 | 24.19 | 35658 |
| 1777934400 | 24.14 | -0.17 | -0.70 | 24.33 | 24.3878 | 24.05 | 56981 |
| 1777675200 | 24.31 | -0.14 | -0.57 | 24.46 | 24.725 | 24.2001 | 79747 |
| 1777588800 | 24.45 | 0.29 | 1.20 | 24.42 | 24.6 | 24.27 | 115594 |
| 1777502400 | 24.16 | 0.21 | 0.88 | 24.01 | 24.285 | 23.98 | 101133 |
| 1777416000 | 23.95 | 0.05 | 0.21 | 23.82 | 23.98 | 23.7163 | 59486 |
| 1777329600 | 23.9 | 0.13 | 0.55 | 23.84 | 23.98 | 23.79 | 60467 |
| 1777070400 | 23.77 | 0.3 | 1.28 | 23.62 | 23.9 | 23.5 | 36367 |
| 1776984000 | 23.47 | -0.11 | -0.47 | 23.58 | 23.72 | 23.25 | 82306 |
| 1776897600 | 23.58 | 0.13 | 0.55 | 23.56 | 23.6 | 23.46 | 45643 |
| 1776811200 | 23.45 | 0.16 | 0.69 | 23.29 | 23.5599 | 23.29 | 57093 |
| 1776724800 | 23.29 | -0.02 | -0.09 | 23.38 | 23.45 | 23.18 | 76669 |
| 1776465600 | 23.31 | 0 | 0.00 | 23.43 | 23.71 | 23.26 | 96198 |
| 1776379200 | 23.31 | 0.06 | 0.26 | 23.3 | 23.4344 | 23.24 | 39139 |
| 1776292800 | 23.25 | -0.19 | -0.81 | 23.4 | 23.43 | 23.1301 | 65188 |
| 1776206400 | 23.44 | 0.44 | 1.91 | 23.19 | 23.58 | 23.1 | 112228 |
| 1776120000 | 23 | 0.5 | 2.22 | 22.67 | 23.02 | 22.622 | 109044 |
| 1775860800 | 22.5 | -0.1 | -0.44 | 22.6 | 22.7999 | 22.41 | 67040 |
| 1775774400 | 22.6 | 0.24 | 1.07 | 22.43 | 22.85 | 22.4 | 100176 |
| 1775688000 | 22.36 | 0.38 | 1.73 | 22.5 | 22.67 | 22.3 | 97119 |
| 1775601600 | 21.98 | 0.17 | 0.78 | 21.84 | 22 | 21.58 | 92958 |
| 1775515200 | 21.81 | 0.07 | 0.32 | 21.86 | 21.98 | 21.69 | 70681 |
| 1775169600 | 21.74 | 0.26 | 1.21 | 21.26 | 21.8599 | 21.09 | 62034 |
| 1775083200 | 21.48 | 0.46 | 2.19 | 21.23 | 21.5999 | 21.225 | 71868 |
| 1774996800 | 21.02 | 0.46 | 2.24 | 20.79 | 21.22 | 20.675 | 124479 |
| 1774910400 | 20.56 | 0.04 | 0.19 | 20.71 | 20.8232 | 20.4903 | 106799 |
| 1774651200 | 20.52 | -0.53 | -2.52 | 20.85 | 21.02 | 20.43 | 130431 |
| 1774564800 | 21.05 | -0.38 | -1.77 | 21.32 | 21.605 | 21 | 46965 |
| 1774478400 | 21.43 | 0.32 | 1.52 | 21.21 | 21.65 | 21.1601 | 32538 |
| 1774392000 | 21.11 | -0.24 | -1.12 | 21.19 | 21.425 | 21.1 | 46537 |
| 1774305600 | 21.35 | 0.2 | 0.95 | 21.33 | 21.61 | 21.31 | 77325 |
| 1774046400 | 21.15 | -0.56 | -2.58 | 21.68 | 21.71 | 21.02 | 176491 |
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.
