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 | -0.9 | -3.81841323717 | 23.57 | 23.77 | 22.67 | 199115 | 23.36608417 | CS |
| 4 | -1.7 | -6.97578990562 | 24.37 | 24.55 | 22.67 | 148892 | 23.79926603 | CS |
| 12 | -1.905 | -7.7517802645 | 24.575 | 24.84 | 22.67 | 133797 | 24.07621409 | CS |
| 26 | -1.18 | -4.94758909853 | 23.85 | 25.8299 | 22.67 | 115018 | 24.37586891 | CS |
| 52 | -0.18 | -0.787746170678 | 22.85 | 25.8299 | 22.29 | 112796 | 23.90649119 | CS |
| 156 | -3.66 | -13.9004937334 | 26.33 | 29.6579 | 18.7 | 114703 | 23.33945857 | CS |
| 260 | 1.86 | 8.93801057184 | 20.81 | 30.25 | 11.87 | 133056 | 22.83176475 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 23.1 | -0.37 | -1.58 | 23.37 | 23.5 | 23.08 | 160029 |
| 1741390800 | 23.47 | 0.1 | 0.43 | 23.4 | 23.627 | 23.29 | 113287 |
| 1741304400 | 23.37 | -0.16 | -0.68 | 23.39 | 23.6399 | 23.36 | 262647 |
| 1741218000 | 23.53 | 0.15 | 0.64 | 23.38 | 23.695 | 23.38 | 156582 |
| 1741131600 | 23.38 | -0.39 | -1.64 | 23.57 | 23.77 | 23.38 | 305460 |
| 1741045200 | 23.77 | -0.19 | -0.79 | 24.08 | 24.15 | 23.64 | 148170 |
| 1740786000 | 23.96 | 0.35 | 1.48 | 23.72 | 23.96 | 23.65 | 116061 |
| 1740699600 | 23.61 | -0.14 | -0.59 | 23.84 | 23.85 | 23.53 | 137316 |
| 1740613200 | 23.75 | -0.05 | -0.21 | 23.88 | 23.9766 | 23.72 | 82564 |
| 1740526800 | 23.8 | -0.06 | -0.25 | 23.93 | 24 | 23.65 | 155855 |
| 1740440400 | 23.86 | -0.08 | -0.33 | 24 | 24.08 | 23.81 | 200704 |
| 1740181200 | 23.94 | -0.32 | -1.32 | 24.23 | 24.43 | 23.9219 | 176472 |
| 1740094800 | 24.26 | -0.03 | -0.12 | 24.29 | 24.3 | 24.1599 | 175845 |
| 1740008400 | 24.29 | 0.02 | 0.08 | 24.28 | 24.33 | 24.1801 | 112963 |
| 1739922000 | 24.27 | 0.07 | 0.29 | 24.25 | 24.346 | 24.12 | 156633 |
| 1739576400 | 24.2 | -0.24 | -0.98 | 24.31 | 24.4173 | 24.15 | 63103 |
| 1739490000 | 24.44 | 0.15 | 0.62 | 24.27 | 24.46 | 24.24 | 101486 |
| 1739403600 | 24.29 | -0.07 | -0.29 | 24.29 | 24.3198 | 24.19 | 89461 |
| 1739317200 | 24.36 | -0.02 | -0.08 | 24.37 | 24.55 | 24.33 | 116748 |
| 1739230800 | 24.38 | -0.18 | -0.73 | 24.6 | 24.8205 | 24.34 | 124606 |
| 1738971600 | 24.56 | -0.17 | -0.69 | 24.73 | 24.8289 | 24.55 | 126786 |
| 1738885200 | 24.73 | 0.01 | 0.04 | 24.84 | 24.84 | 24.7 | 123957 |
| 1738798800 | 24.72 | 0.02 | 0.08 | 24.79 | 24.82 | 24.561 | 111203 |
| 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 | 117222 |
| 1738366800 | 24.56 | -0.14 | -0.57 | 24.82 | 24.8299 | 24.55 | 135440 |
| 1738280400 | 24.7 | 0.26 | 1.06 | 24.59 | 24.729981 | 24.53 | 111851 |
| 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 | 24.4795 | 120562 |
| 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 | 23.85 | 24.42 | 23.8 | 130323 |
| 1736379600 | 24.09 | 0.16 | 0.67 | 23.93 | 24.1 | 23.86 | 126244 |
| 1736293200 | 23.93 | -0.02 | -0.08 | 23.96 | 24.2 | 23.9 | 159174 |
| 1736206800 | 23.95 | -0.03 | -0.13 | 23.97 | 24.1999 | 23.92 | 178318 |
| 1735947600 | 23.98 | 0.06 | 0.25 | 23.85 | 24.143 | 23.8 | 112621 |
| 1735861200 | 23.92 | -0.13 | -0.54 | 24.19 | 24.35 | 23.795 | 100014 |
| 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 | 125893 |
| 1735342800 | 24.07 | -0.27 | -1.11 | 24.29 | 24.3233 | 24 | 53092 |
| 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 | 131757 |
| 1734738000 | 23.94 | 0.19 | 0.80 | 23.58 | 24.09 | 23.27 | 156598 |
| 1734651600 | 23.75 | -0.25 | -1.04 | 24.17 | 25.06 | 23.7 | 135598 |
| 1734565200 | 24 | -0.6 | -2.44 | 24.59 | 24.99 | 24 | 97543 |
| 1734478800 | 24.6 | -0.02 | -0.08 | 24.5 | 24.69 | 24.5 | 130163 |
| 1734392400 | 24.62 | -0.01 | -0.04 | 24.6 | 24.77 | 24.6 | 107704 |
| 1734133200 | 24.63 | -0.14 | -0.57 | 24.81 | 24.8863 | 24.5603 | 67176 |
| 1734046800 | 24.77 | -0.22 | -0.88 | 24.9 | 24.99 | 24.69 | 85347 |
| 1733960400 | 24.99 | 0.02 | 0.08 | 25.13 | 25.185 | 24.9115 | 114529 |
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
