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 | 1.37 | 5.16981132075 | 26.5 | 29 | 26.41 | 1646810 | 27.85307541 | DR |
| 4 | -0.75 | -2.62054507338 | 28.62 | 29 | 26.41 | 1199574 | 28.21287899 | DR |
| 12 | 1.4496 | 5.48666939183 | 26.4204 | 30.57 | 23.48 | 1603294 | 27.14708953 | DR |
| 26 | -1.78 | -6.00337268128 | 29.65 | 33.72 | 23.48 | 1134776 | 28.40380052 | DR |
| 52 | -6.46 | -18.8173609088 | 34.33 | 37.9 | 23.48 | 1047642 | 30.98982484 | DR |
| 156 | -3.13 | -10.0967741935 | 31 | 37.9 | 21.435 | 1096211 | 28.6081632 | DR |
| 260 | 1.16 | 4.34294271808 | 26.71 | 37.9 | 19.38 | 995256 | 28.29879001 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 27.87 | -0.44 | -1.55 | 28.42 | 28.43 | 27.845 | 1000872 |
| 1738885200 | 28.31 | -0.39 | -1.36 | 28.5 | 28.51 | 28.28 | 1092337 |
| 1738798800 | 28.7 | 1.16 | 4.21 | 28.95 | 29 | 28.31 | 1967308 |
| 1738712400 | 27.54 | 0.64 | 2.38 | 26.98 | 27.64 | 26.41 | 2805430 |
| 1738626000 | 26.9 | -1.44 | -5.08 | 26.5 | 27.345 | 26.41 | 1368103 |
| 1738366800 | 28.34 | -0.33 | -1.15 | 28.57 | 28.58 | 28.11 | 1195825 |
| 1738280400 | 28.67 | 0.35 | 1.24 | 28.66 | 28.87 | 28.61 | 906814 |
| 1738194000 | 28.32 | -0.4 | -1.39 | 28.6 | 28.63 | 28.2101 | 1125083 |
| 1738107600 | 28.72 | -0.09 | -0.31 | 28.71 | 28.79 | 28.48 | 1024743 |
| 1738021200 | 28.81 | 0.15 | 0.52 | 28.63 | 28.83 | 28.585 | 908319 |
| 1737762000 | 28.66 | 0.21 | 0.74 | 28.55 | 28.745 | 28.48 | 816735 |
| 1737675600 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1737589200 | 28.45 | -0.25 | -0.87 | 28.55 | 28.61 | 28.45 | 821295 |
| 1737502800 | 28.7 | 0.46 | 1.63 | 28.42 | 28.735 | 28.35 | 785133 |
| 1737157200 | 28.24 | 0.27 | 0.97 | 28.17 | 28.33 | 28.15 | 851377 |
| 1737070800 | 27.97 | -0.2 | -0.71 | 27.97 | 28 | 27.773 | 1128619 |
| 1736984400 | 28.17 | -0.14 | -0.49 | 28.46 | 28.48 | 28.115 | 1299507 |
| 1736898000 | 28.31 | -0.31 | -1.08 | 28.33 | 28.44 | 28.19 | 1412239 |
| 1736811600 | 28.62 | -0.03 | -0.10 | 28.62 | 28.68 | 28.475 | 1082597 |
| 1736552400 | 28.65 | -1.33 | -4.44 | 28.8868 | 29.16 | 28.63 | 1431164 |
| 1736379600 | 29.98 | -0.33 | -1.09 | 30.1 | 30.13 | 29.78 | 1593621 |
| 1736293200 | 30.31 | 0.53 | 1.78 | 30.54 | 30.57 | 30.19 | 2241941 |
| 1736206800 | 29.78 | 1.13 | 3.94 | 30.15 | 30.27 | 29.68 | 3162545 |
| 1735947600 | 28.65 | 0.22 | 0.77 | 28.565 | 28.665 | 28.31 | 1541365 |
| 1735861200 | 28.43 | -0.12 | -0.42 | 28.5101 | 28.6 | 28.19 | 1319840 |
| 1735688400 | 28.55 | 0.05 | 0.18 | 28.37 | 28.765 | 28.37 | 1453776 |
| 1735602000 | 28.5 | -0.26 | -0.90 | 28.98 | 28.98 | 28.4 | 1925767 |
| 1735342800 | 28.76 | 0.39 | 1.37 | 28.97 | 29.1 | 28.58 | 3000212 |
| 1735256400 | 28.37 | 1.12 | 4.11 | 28.1 | 28.455 | 27.86 | 3218453 |
| 1735077840 | 27.25 | 0.32 | 1.19 | 27.49 | 27.49 | 27.03 | 1889049 |
| 1734997200 | 26.93 | 3.04 | 12.72 | 27.3 | 27.49 | 26.32 | 6232998 |
| 1734738000 | 23.89 | 0.19 | 0.80 | 23.48 | 24.1 | 23.48 | 2472342 |
| 1734651600 | 23.7 | -0.34 | -1.41 | 23.55 | 23.8379 | 23.55 | 2319898 |
| 1734565200 | 24.04 | -1.22 | -4.83 | 24.3894 | 24.8386 | 23.99 | 3023081 |
| 1734478800 | 25.26 | 0.24 | 0.96 | 24.986 | 25.93 | 24.93 | 3966690 |
| 1734392400 | 25.02 | -0.44 | -1.73 | 25.14 | 25.2 | 24.97 | 1962252 |
| 1734133200 | 25.46 | -0.1 | -0.39 | 25.4 | 25.52 | 25.3291 | 1145925 |
| 1734046800 | 25.56 | -0.49 | -1.88 | 25.65 | 25.7 | 25.54 | 1346585 |
| 1733960400 | 26.05 | 0.01 | 0.04 | 25.97 | 26.07 | 25.81 | 1067944 |
| 1733874000 | 26.04 | -0.08 | -0.31 | 26.13 | 26.14 | 25.95 | 984156 |
| 1733787600 | 26.12 | 0.08 | 0.31 | 26.11 | 26.46 | 26.085 | 1549679 |
| 1733528400 | 26.04 | 0.34 | 1.32 | 25.9792 | 26.1 | 25.81 | 1701739 |
| 1733442000 | 25.7 | -0.08 | -0.31 | 25.79 | 25.88 | 25.67 | 1321541 |
| 1733355600 | 25.78 | -0.55 | -2.09 | 25.8316 | 25.88 | 25.75 | 1350032 |
| 1733269200 | 26.33 | 0.27 | 1.04 | 26.365 | 26.38 | 26.075 | 1591431 |
| 1733182800 | 26.06 | 0.16 | 0.62 | 25.9052 | 26.12 | 25.87 | 934351 |
| 1732917840 | 25.9 | 0.27 | 1.05 | 25.87 | 25.905 | 25.71 | 563709 |
| 1732750800 | 25.63 | -0.24 | -0.93 | 25.62 | 25.8099 | 25.555 | 1498098 |
| 1732664400 | 25.87 | -0.8 | -3.00 | 26.06 | 26.0887 | 25.81 | 1404103 |
| 1732578000 | 26.67 | 0.01 | 0.04 | 26.75 | 26.84 | 26.63 | 878032 |
| 1732318800 | 26.66 | 0.43 | 1.64 | 26.5 | 26.69 | 26.47 | 955454 |
| 1732232400 | 26.23 | 0.05 | 0.19 | 26.18 | 26.31 | 26.1 | 841908 |
| 1732146000 | 26.18 | -0.54 | -2.02 | 26.16 | 26.2344 | 26.03 | 761213 |
| 1732059600 | 26.72 | 0.2 | 0.75 | 26.78 | 26.84 | 26.615 | 1208240 |
| 1731973200 | 26.52 | 0.7 | 2.71 | 26.4204 | 26.67 | 26.355 | 1126384 |
| 1731714000 | 25.82 | 0.04 | 0.16 | 26.06 | 26.07 | 25.7 | 1125002 |
| 1731627600 | 25.78 | -0.08 | -0.31 | 25.8 | 25.95 | 25.74 | 1202403 |
| 1731541200 | 25.86 | -0.73 | -2.75 | 25.65 | 25.9 | 25.58 | 1322978 |
| 1731454800 | 26.59 | -0.38 | -1.41 | 27 | 27 | 26.45 | 1304494 |
| 1731368400 | 26.97 | 0.17 | 0.63 | 27.02 | 27.19 | 26.87 | 1027875 |
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
