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 | 0.6027 | 2.54089376054 | 23.72 | 24.7932 | 23.67 | 111832 | 24.32592029 | CS |
| 4 | -1.0773 | -4.24133858268 | 25.4 | 25.67 | 23.67 | 139003 | 24.88398798 | CS |
| 12 | -0.0973 | -0.398443898444 | 24.42 | 25.67 | 23.67 | 133853 | 24.7267622 | CS |
| 26 | 1.5727 | 6.91296703297 | 22.75 | 25.67 | 21.9 | 155754 | 23.99428534 | CS |
| 52 | 2.7227 | 12.6050925926 | 21.6 | 25.67 | 20.93 | 161475 | 23.00970041 | CS |
| 156 | -2.5473 | -9.48008931894 | 26.87 | 27.5 | 18.04 | 163977 | 21.99848306 | CS |
| 260 | 2.3327 | 10.608003638 | 21.99 | 27.61 | 10.4 | 198203 | 21.08110001 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 24.6 | 0.12 | 0.49 | 24.48 | 24.7932 | 24.48 | 70314 |
| 1735077840 | 24.48 | 0.2 | 0.82 | 24.1 | 24.6835 | 24.1 | 79015 |
| 1734997200 | 24.28 | 0.11 | 0.46 | 24.28 | 24.45 | 24.02 | 136523 |
| 1734738000 | 24.17 | 0.4 | 1.68 | 23.72 | 24.36 | 23.67 | 161474 |
| 1734651600 | 23.77 | -0.24 | -1.00 | 24.14 | 24.3375 | 23.73 | 197208 |
| 1734565200 | 24.01 | -0.65 | -2.64 | 24.66 | 24.7 | 23.9 | 225522 |
| 1734478800 | 24.66 | -0.17 | -0.68 | 24.73 | 24.7332 | 24.56 | 193807 |
| 1734392400 | 24.83 | -0.15 | -0.60 | 25 | 25.025 | 24.34 | 158563 |
| 1734133200 | 24.98 | -0.07 | -0.28 | 25.02 | 25.02 | 24.28 | 73924 |
| 1734046800 | 25.05 | -0.21 | -0.83 | 25.2 | 25.28 | 25.01 | 119085 |
| 1733960400 | 25.26 | 0.1 | 0.40 | 25.21 | 25.275 | 25.16 | 149385 |
| 1733874000 | 25.16 | -0.29 | -1.14 | 25.45 | 25.4666 | 25.16 | 149134 |
| 1733787600 | 25.45 | -0.14 | -0.55 | 25.63 | 25.65 | 25.44 | 141589 |
| 1733528400 | 25.59 | 0.02 | 0.08 | 25.5 | 25.63 | 25.4701 | 114105 |
| 1733442000 | 25.57 | 0.12 | 0.47 | 25.55 | 25.67 | 25.5299 | 211382 |
| 1733355600 | 25.45 | -0.04 | -0.16 | 25.49 | 25.5793 | 25.45 | 150828 |
| 1733269200 | 25.49 | -0.09 | -0.35 | 25.5 | 25.58 | 25.41 | 142077 |
| 1733182800 | 25.58 | -0.01 | -0.04 | 25.59 | 25.6 | 25.38 | 96628 |
| 1732917840 | 25.59 | 0.29 | 1.15 | 25.4 | 25.59 | 25.2701 | 70485 |
| 1732750800 | 25.3 | -0.03 | -0.12 | 25.32 | 25.39 | 25.26 | 120802 |
| 1732664400 | 25.33 | 0.08 | 0.32 | 25.27 | 25.38 | 25.1501 | 88337 |
| 1732578000 | 25.25 | 0.24 | 0.96 | 25.2 | 25.25 | 25.11 | 93798 |
| 1732318800 | 25.01 | 0.12 | 0.48 | 24.9 | 25.13 | 24.7 | 244226 |
| 1732232400 | 24.89 | 0.2 | 0.81 | 24.87 | 24.9499 | 24.6 | 328824 |
| 1732146000 | 24.69 | 0.08 | 0.33 | 24.65 | 24.7 | 24.52 | 196317 |
| 1732059600 | 24.61 | -0.07 | -0.28 | 24.42 | 24.8999 | 24.37 | 164627 |
| 1731973200 | 24.68 | 0.18 | 0.73 | 24.51 | 24.73 | 24.5 | 76438 |
| 1731714000 | 24.5 | -0.05 | -0.20 | 24.43 | 24.63 | 24.35 | 139632 |
| 1731627600 | 24.55 | -0.36 | -1.45 | 24.76 | 24.923 | 24.55 | 154666 |
| 1731541200 | 24.91 | -0.09 | -0.36 | 25.06 | 25.19 | 24.8 | 255823 |
| 1731454800 | 25 | -0.16 | -0.64 | 25.26 | 25.26 | 25 | 117126 |
| 1731368400 | 25.16 | 0.09 | 0.36 | 25.09 | 25.33 | 25.07 | 162109 |
| 1731109200 | 25.07 | 0.24 | 0.97 | 24.83 | 25.1 | 24.83 | 108398 |
| 1731022800 | 24.83 | 0.3 | 1.22 | 24.7 | 24.83 | 24.7 | 156424 |
| 1730936400 | 24.53 | 0.47 | 1.95 | 24.72 | 24.72 | 24.47 | 186223 |
| 1730850000 | 24.06 | 0.09 | 0.38 | 24.04 | 24.13 | 23.96 | 161796 |
| 1730763600 | 23.97 | -0.08 | -0.33 | 24.1 | 24.1796 | 23.97 | 98121 |
| 1730500800 | 24.05 | 0 | 0.00 | 24.09 | 24.1791 | 24 | 122623 |
| 1730414400 | 24.05 | -0.19 | -0.78 | 24.09 | 24.21 | 24.03 | 125965 |
| 1730328000 | 24.24 | -0.07 | -0.29 | 24.31 | 24.4028 | 24.22 | 111462 |
| 1730241600 | 24.31 | -0.08 | -0.33 | 24.33 | 24.49 | 24.31 | 103186 |
| 1730155200 | 24.39 | 0.08 | 0.33 | 24.34 | 24.4716 | 24.34 | 83003 |
| 1729896000 | 24.31 | -0.14 | -0.57 | 24.48 | 24.63 | 24.3 | 113957 |
| 1729809600 | 24.45 | -0.04 | -0.16 | 24.57 | 24.8499 | 24.375 | 116653 |
| 1729723200 | 24.49 | -0.13 | -0.53 | 24.61 | 24.83 | 24.3501 | 104300 |
| 1729636800 | 24.62 | -0.04 | -0.16 | 24.52 | 24.68 | 24.49 | 78083 |
| 1729550400 | 24.66 | -0.24 | -0.96 | 24.8 | 24.9 | 24.6451 | 107283 |
| 1729291200 | 24.9 | 0.08 | 0.32 | 24.78 | 24.99 | 24.76 | 84958 |
| 1729204800 | 24.82 | -0.13 | -0.52 | 24.96 | 24.97 | 24.8098 | 87246 |
| 1729118400 | 24.95 | 0.25 | 1.01 | 24.7 | 24.9689 | 24.7 | 88326 |
| 1729032000 | 24.7 | -0.16 | -0.64 | 24.83 | 24.9899 | 24.65 | 115387 |
| 1728945600 | 24.86 | 0.22 | 0.89 | 24.71 | 24.91 | 24.64 | 89925 |
| 1728686400 | 24.64 | 0.1 | 0.41 | 24.6 | 24.71 | 24.59 | 127862 |
| 1728600000 | 24.54 | 0.13 | 0.53 | 24.41 | 24.56 | 24.41 | 83646 |
| 1728513600 | 24.41 | 0.1 | 0.41 | 24.3 | 24.44 | 24.3 | 109213 |
| 1728427200 | 24.31 | 0.05 | 0.21 | 24.42 | 24.42 | 24.2925 | 100834 |
| 1728340800 | 24.26 | -0.11 | -0.45 | 24.49 | 24.5 | 24.23 | 243486 |
| 1728081600 | 24.37 | 0.17 | 0.70 | 24.42 | 24.44 | 24.2 | 71318 |
| 1727995200 | 24.2 | -0.1 | -0.41 | 24.2 | 24.2488 | 24.185 | 108941 |
| 1727908800 | 24.3 | 0.09 | 0.37 | 24.27 | 24.36 | 24.22 | 138639 |
| 1727822400 | 24.21 | -0.24 | -0.98 | 24.4 | 24.4251 | 24.18 | 194180 |
| 1727736000 | 24.45 | 0.1 | 0.41 | 24.33 | 24.47 | 24.3201 | 150575 |
| 1727476800 | 24.35 | 0.03 | 0.12 | 24.44 | 24.44 | 24.3 | 151621 |
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
