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 | 0.275 | 1.12382509195 | 24.47 | 24.83 | 24.16 | 108695 | 24.59259971 | CS |
| 4 | 0.815 | 3.40576681989 | 23.93 | 24.83 | 23.6286 | 136620 | 24.34484107 | CS |
| 12 | -0.4954 | -1.96272642272 | 25.2404 | 25.8299 | 23.27 | 112548 | 24.57474406 | CS |
| 26 | 1.8225 | 7.9507034573 | 22.9225 | 25.8299 | 22.6 | 109422 | 24.37170606 | CS |
| 52 | 2.555 | 11.5141955836 | 22.19 | 25.8299 | 21.8301 | 110277 | 23.75742925 | CS |
| 156 | -3.555 | -12.5618374558 | 28.3 | 29.6579 | 18.7 | 114134 | 23.42602201 | CS |
| 260 | -1.385 | -5.30042097206 | 26.13 | 30.25 | 11.87 | 134638 | 22.83588383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 24.7 | 0.14 | 0.57 | 24.55 | 24.76 | 24.55 | 95786 |
| 1738626000 | 24.56 | 0 | 0.00 | 24.34 | 24.63 | 24.16 | 102130 |
| 1738366800 | 24.56 | -0.14 | -0.57 | 24.82 | 24.83 | 24.55 | 139053 |
| 1738280400 | 24.7 | 0.26 | 1.06 | 24.59 | 24.729981 | 24.53 | 111875 |
| 1738194000 | 24.44 | -0.07 | -0.29 | 24.47 | 24.56 | 24.34 | 94629 |
| 1738107600 | 24.51 | -0.05 | -0.20 | 24.63 | 24.74 | 24.4604 | 92171 |
| 1738021200 | 24.56 | -0.04 | -0.16 | 24.4 | 24.5983 | 24.39 | 122203 |
| 1737762000 | 24.6 | 0.02 | 0.08 | 24.55 | 24.69 | 24.55 | 74355 |
| 1737675600 | 24.58 | 0 | 0.00 | 24.58 | 24.58 | 24.58 | 0 |
| 1737589200 | 24.58 | -0.03 | -0.12 | 24.83 | 24.83 | 24.53 | 130067 |
| 1737502800 | 24.61 | 0.19 | 0.78 | 24.5 | 24.75 | 24.5 | 115825 |
| 1737157200 | 24.42 | 0.17 | 0.70 | 24.36 | 24.49 | 24.27 | 363334 |
| 1737070800 | 24.25 | 0.16 | 0.66 | 24.02 | 24.25 | 24.02 | 130170 |
| 1736984400 | 24.09 | 0.09 | 0.37 | 24.13 | 24.2095 | 24.0101 | 194648 |
| 1736898000 | 24 | 0.13 | 0.54 | 24.06 | 24.14 | 23.87 | 128350 |
| 1736811600 | 23.87 | 0.01 | 0.04 | 23.66 | 23.895 | 23.6286 | 187500 |
| 1736552400 | 23.86 | -0.23 | -0.95 | 24.0429 | 24.045 | 23.8 | 118383 |
| 1736379600 | 24.09 | 0.16 | 0.67 | 23.93 | 24.1 | 23.86 | 122056 |
| 1736293200 | 23.93 | -0.02 | -0.08 | 23.96 | 24.2 | 23.9 | 151813 |
| 1736206800 | 23.95 | -0.03 | -0.13 | 24.0721 | 24.1999 | 23.94 | 164540 |
| 1735947600 | 23.98 | 0.06 | 0.25 | 24.015 | 24.143 | 23.82 | 100726 |
| 1735861200 | 23.92 | -0.13 | -0.54 | 24.35 | 24.35 | 23.795 | 95205 |
| 1735688400 | 24.05 | 0.05 | 0.21 | 24.23 | 24.27 | 23.9161 | 145528 |
| 1735602000 | 24 | -0.07 | -0.29 | 24.08 | 24.08 | 23.8014 | 118150 |
| 1735342800 | 24.07 | -0.27 | -1.11 | 24.225 | 24.3233 | 24 | 50143 |
| 1735256400 | 24.34 | 0.1 | 0.41 | 24.22 | 24.5 | 24.1931 | 83149 |
| 1735077840 | 24.24 | 0.43 | 1.81 | 23.84 | 24.313 | 23.8023 | 59791 |
| 1734997200 | 23.81 | -0.13 | -0.54 | 23.77 | 23.95 | 23.7 | 131224 |
| 1734738000 | 23.94 | 0.19 | 0.80 | 23.52 | 24.09 | 23.27 | 148712 |
| 1734651600 | 23.75 | -0.25 | -1.04 | 24.2 | 24.21 | 23.7 | 127670 |
| 1734565200 | 24 | -0.6 | -2.44 | 24.78 | 24.78 | 24 | 95105 |
| 1734478800 | 24.6 | -0.02 | -0.08 | 24.575 | 24.69 | 24.5 | 125762 |
| 1734392400 | 24.62 | -0.01 | -0.04 | 24.6262 | 24.77 | 24.6 | 103918 |
| 1734133200 | 24.63 | -0.14 | -0.57 | 24.81 | 24.8863 | 24.5603 | 63039 |
| 1734046800 | 24.77 | -0.22 | -0.88 | 24.91 | 24.99 | 24.69 | 78557 |
| 1733960400 | 24.99 | 0.02 | 0.08 | 25.15 | 25.185 | 24.9115 | 110559 |
| 1733874000 | 24.97 | -0.25 | -0.99 | 25.29 | 25.29 | 24.95 | 85550 |
| 1733787600 | 25.22 | -0.09 | -0.36 | 25.46 | 25.46 | 25.2 | 63250 |
| 1733528400 | 25.31 | -0.07 | -0.28 | 25.5041 | 25.5041 | 25.3 | 85077 |
| 1733442000 | 25.38 | 0.01 | 0.04 | 25.6035 | 25.6199 | 25.34 | 93973 |
| 1733355600 | 25.37 | -0.11 | -0.43 | 25.445 | 25.47 | 25.34 | 126904 |
| 1733269200 | 25.48 | -0.17 | -0.66 | 25.655 | 25.68 | 25.435 | 71812 |
| 1733182800 | 25.65 | -0.03 | -0.12 | 25.58 | 25.69 | 25.45 | 149124 |
| 1732917840 | 25.68 | 0.14 | 0.55 | 25.65 | 25.8299 | 25.52 | 70991 |
| 1732750800 | 25.54 | 0.17 | 0.67 | 25.51 | 25.56 | 25.431 | 113889 |
| 1732664400 | 25.37 | -0.14 | -0.55 | 25.45 | 25.4999 | 25.11 | 133193 |
| 1732578000 | 25.51 | 0.21 | 0.83 | 25.375 | 25.605 | 25.3679 | 103245 |
| 1732318800 | 25.3 | 0.1 | 0.40 | 25.19 | 25.378 | 25.19 | 81245 |
| 1732232400 | 25.2 | 0.2 | 0.80 | 24.9 | 25.29 | 24.8596 | 78349 |
| 1732146000 | 25 | -0.09 | -0.36 | 25.09 | 25.1 | 24.9 | 70760 |
| 1732059600 | 25.09 | -0.1 | -0.40 | 25.05 | 25.2 | 25 | 72979 |
| 1731973200 | 25.19 | 0.15 | 0.60 | 25.07 | 25.22 | 25.05 | 97654 |
| 1731714000 | 25.04 | -0.16 | -0.63 | 25.16 | 25.16 | 24.97 | 80316 |
| 1731627600 | 25.2 | -0.05 | -0.20 | 25.13 | 25.28 | 25.13 | 113219 |
| 1731541200 | 25.25 | 0.11 | 0.44 | 25.2404 | 25.3 | 25.12 | 109925 |
| 1731454800 | 25.14 | -0.09 | -0.36 | 25.2199 | 25.22 | 25.0311 | 108664 |
| 1731368400 | 25.23 | 0.08 | 0.32 | 25.279 | 25.335 | 25.1826 | 89745 |
| 1731109200 | 25.15 | 0.07 | 0.28 | 25.055 | 25.2699 | 25.0343 | 86085 |
| 1731022800 | 25.08 | 0.18 | 0.72 | 25 | 25.14 | 25 | 101638 |
| 1730936400 | 24.9 | 0.67 | 2.77 | 24.6262 | 24.9 | 24.56 | 151611 |
| 1730850000 | 24.23 | 0.18 | 0.75 | 24.1761 | 24.27 | 24.1136 | 95965 |
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
