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 | 1.71 | 6.64593859308 | 25.73 | 27.45 | 25.33 | 7506259 | 25.74850564 | CS |
| 4 | 4.15 | 17.8188063547 | 23.29 | 27.45 | 22.91 | 9426269 | 24.55575324 | CS |
| 12 | 0.95 | 3.58625896565 | 26.49 | 28 | 22.91 | 8582496 | 24.83079829 | CS |
| 26 | -6.7 | -19.6250732279 | 34.14 | 34.46 | 22.91 | 8782694 | 27.31529676 | CS |
| 52 | -48.96 | -64.0837696335 | 76.4 | 79.615 | 22.91 | 5796317 | 31.57193391 | CS |
| 156 | -39.88 | -59.2394533571 | 67.32 | 79.615 | 22.91 | 3733180 | 46.29575997 | CS |
| 260 | -47.36 | -63.3155080214 | 74.8 | 79.615 | 22.91 | 2887500 | 50.53046519 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 27.4 | 1.63 | 6.33 | 26.6 | 27.49 | 26.6 | 12843379 |
| 1783032000 | 25.77 | 0.22 | 0.86 | 25.78 | 25.87 | 25.425 | 5610050 |
| 1782945600 | 25.55 | -0.28 | -1.08 | 25.43 | 25.99 | 25.33 | 9697472 |
| 1782859200 | 25.83 | -0.08 | -0.31 | 25.69 | 25.955 | 25.56 | 7154715 |
| 1782772800 | 25.91 | 0.17 | 0.66 | 25.73 | 25.91 | 25.53 | 7562800 |
| 1782513600 | 25.74 | 0.37 | 1.46 | 25.42 | 25.895 | 25.385 | 6116662 |
| 1782427200 | 25.37 | -0.19 | -0.74 | 25.5 | 25.8 | 25.34 | 7878150 |
| 1782340800 | 25.56 | 0.54 | 2.16 | 25.4 | 25.715 | 25.225 | 5788317 |
| 1782254400 | 25.02 | -0.07 | -0.28 | 24.62 | 25.045 | 24.5 | 6219423 |
| 1782168000 | 25.09 | 0.03 | 0.12 | 25.1 | 25.305 | 24.8 | 10807654 |
| 1781822400 | 25.06 | 0.3 | 1.21 | 25.26 | 25.4 | 24.825 | 8683631 |
| 1781736000 | 24.76 | -0.51 | -2.02 | 25.32 | 25.49 | 24.69 | 6302205 |
| 1781649600 | 25.27 | 0.53 | 2.14 | 24.95 | 25.35 | 24.875 | 8632490 |
| 1781563200 | 24.74 | 0.57 | 2.36 | 24.52 | 25.175 | 24.52 | 10036732 |
| 1781304000 | 24.17 | 0.36 | 1.51 | 24.38 | 24.64 | 24.03 | 7574381 |
| 1781217600 | 23.81 | 0.61 | 2.63 | 23.29 | 23.82 | 23.225 | 15216244 |
| 1781131200 | 23.2 | -0.09 | -0.39 | 23.5 | 23.7 | 23.19 | 13223759 |
| 1781044800 | 23.29 | 0.28 | 1.22 | 23.31 | 23.42 | 23.2 | 20862342 |
| 1780958400 | 23.01 | -0.4 | -1.71 | 23.29 | 23.41 | 22.91 | 12305816 |
| 1780699200 | 23.41 | -0.62 | -2.58 | 23.85 | 23.855 | 23.335 | 9147924 |
| 1780612800 | 24.03 | 0.48 | 2.04 | 23.86 | 24.36 | 23.86 | 9322460 |
| 1780526400 | 23.55 | 0.01 | 0.04 | 23.6 | 23.95 | 23.5 | 8281478 |
| 1780440000 | 23.54 | -0.06 | -0.25 | 23.655 | 23.81 | 23.435 | 7662105 |
| 1780353600 | 23.6 | -0.18 | -0.76 | 23.51 | 23.695 | 23.42 | 6998198 |
| 1780094400 | 23.78 | 0.12 | 0.51 | 23.78 | 24.045 | 23.71 | 9220467 |
| 1780008000 | 23.66 | -0.12 | -0.50 | 23.64 | 23.775 | 23.31 | 9583341 |
| 1779921600 | 23.78 | -1.02 | -4.11 | 24.32 | 24.535 | 23.655 | 10388706 |
| 1779835200 | 24.8 | 0.06 | 0.24 | 25.08 | 25.3 | 24.75 | 7250533 |
| 1779489600 | 24.74 | 0.12 | 0.49 | 24.9 | 25.08 | 24.59 | 7095928 |
| 1779403200 | 24.62 | -0.01 | -0.04 | 24.47 | 24.72 | 24.08 | 11836724 |
| 1779316800 | 24.63 | 0.37 | 1.53 | 24.26 | 24.685 | 24.145 | 15002406 |
| 1779230400 | 24.26 | -0.37 | -1.50 | 24.2 | 24.335 | 23.94 | 13511693 |
| 1779144000 | 24.63 | 0.18 | 0.74 | 24.47 | 24.89 | 24.45 | 7380025 |
| 1778884800 | 24.45 | -0.39 | -1.57 | 24.61 | 24.65 | 24.31 | 8695186 |
| 1778798400 | 24.84 | 0.96 | 4.02 | 24.35 | 25.01 | 24.35 | 6113134 |
| 1778712000 | 23.88 | -0.16 | -0.67 | 23.79 | 24.11 | 23.75 | 11568416 |
| 1778625600 | 24.04 | -0.16 | -0.66 | 23.87 | 24.1767 | 23.82 | 8419725 |
| 1778539200 | 24.2 | -0.82 | -3.28 | 24.74 | 24.8 | 24.17 | 7489759 |
| 1778280000 | 25.02 | -0.65 | -2.53 | 25.45 | 25.52 | 24.935 | 6231685 |
| 1778193600 | 25.67 | 0.04 | 0.16 | 25.77 | 25.94 | 25.65 | 6424124 |
| 1778107200 | 25.63 | 0.8 | 3.22 | 25.96 | 25.98 | 25.47 | 10215219 |
| 1778020800 | 24.83 | -0.02 | -0.08 | 24.97 | 25.03 | 24.82 | 4403984 |
| 1777934400 | 24.85 | -0.33 | -1.31 | 25.16 | 25.28 | 24.84 | 7549156 |
| 1777675200 | 25.18 | -0.23 | -0.91 | 25.55 | 25.55 | 25.15 | 2623333 |
| 1777588800 | 25.41 | 0.15 | 0.59 | 25.21 | 25.445 | 25.105 | 7639715 |
| 1777502400 | 25.26 | -0.09 | -0.36 | 25.27 | 25.47 | 25.19 | 5528661 |
| 1777416000 | 25.35 | -0.36 | -1.40 | 25.61 | 25.66 | 25.34 | 5629281 |
| 1777329600 | 25.71 | 0.06 | 0.23 | 25.77 | 26 | 25.705 | 5958109 |
| 1777070400 | 25.65 | 0.14 | 0.55 | 25.61 | 25.72 | 25.47 | 5490800 |
| 1776984000 | 25.51 | -0.59 | -2.26 | 25.745 | 25.76 | 25.38 | 9376453 |
| 1776897600 | 26.1 | -0.35 | -1.32 | 26.25 | 26.38 | 26.01 | 8222598 |
| 1776811200 | 26.45 | -0.13 | -0.49 | 27.1 | 27.12 | 26.45 | 8475362 |
| 1776724800 | 26.58 | -0.93 | -3.38 | 26.72 | 26.8 | 26.25 | 12565023 |
| 1776465600 | 27.51 | 1.08 | 4.09 | 27.31 | 28 | 27.25 | 9090869 |
| 1776379200 | 26.43 | -0.71 | -2.62 | 26.69 | 26.79 | 26.41 | 6177439 |
| 1776292800 | 27.14 | 0.35 | 1.31 | 26.98 | 27.365 | 26.9 | 6319287 |
| 1776206400 | 26.79 | -0.01 | -0.04 | 26.93 | 27.04 | 26.67 | 7814336 |
| 1776120000 | 26.8 | 0.07 | 0.26 | 26.49 | 26.83 | 26.08 | 8825811 |
| 1775860800 | 26.73 | -0.05 | -0.19 | 26.88 | 27.16 | 26.715 | 5137354 |
| 1775774400 | 26.78 | -0.33 | -1.22 | 26.65 | 26.985 | 26.43 | 8186748 |
| 1775688000 | 27.11 | 1.6 | 6.27 | 27.33 | 27.45 | 26.975 | 12689930 |
| 1775601600 | 25.51 | -0.16 | -0.62 | 25.65 | 25.775 | 25.32 | 10872877 |
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.
