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 | -1.6 | -6.21359223301 | 25.75 | 26.5 | 23.99 | 4656040 | 25.03830519 | CS |
| 4 | -0.45 | -1.82926829268 | 24.6 | 26.5 | 23.775 | 3122257 | 25.10301088 | CS |
| 12 | 2.88 | 13.5401974612 | 21.27 | 26.99 | 21.04 | 3041692 | 24.22408973 | CS |
| 26 | 3.58 | 17.4039863879 | 20.57 | 26.99 | 17.09 | 3338342 | 21.58898102 | CS |
| 52 | 0.65 | 2.76595744681 | 23.5 | 31.25 | 17.09 | 2695610 | 23.01360512 | CS |
| 156 | -11.21 | -31.7024886878 | 35.36 | 44.16 | 17.09 | 2067893 | 27.99184617 | CS |
| 260 | -21.79 | -47.431432303 | 45.94 | 51.77 | 17.09 | 1928958 | 31.84344585 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 24.15 | -0.31 | -1.27 | 24.44 | 24.53 | 23.995 | 2347433 |
| 1782859200 | 24.46 | 0.23 | 0.95 | 24.18 | 24.64 | 23.99 | 2393038 |
| 1782772800 | 24.23 | -0.96 | -3.81 | 25 | 25.19 | 24.09 | 3011029 |
| 1782513600 | 25.19 | -0.27 | -1.06 | 25.31 | 25.95 | 25.0314 | 14387036 |
| 1782427200 | 25.46 | -0.09 | -0.35 | 25.7 | 26.5 | 25.245 | 1667264 |
| 1782340800 | 25.55 | -0.03 | -0.12 | 25.75 | 26 | 25.47 | 1821831 |
| 1782254400 | 25.58 | 0.89 | 3.60 | 24.52 | 25.94 | 24.51 | 3348929 |
| 1782168000 | 24.69 | -0.98 | -3.82 | 25.36 | 25.66 | 24.635 | 3056873 |
| 1781822400 | 25.67 | 0.26 | 1.02 | 25.39 | 25.865 | 25.1 | 5013844 |
| 1781736000 | 25.41 | -0.21 | -0.82 | 25.53 | 26.225 | 25.12 | 2240505 |
| 1781649600 | 25.62 | -0.45 | -1.73 | 25.97 | 26.21 | 25.595 | 1630215 |
| 1781563200 | 26.07 | 0.43 | 1.68 | 26.21 | 26.47 | 25.89 | 1899210 |
| 1781304000 | 25.64 | -0.1 | -0.39 | 26 | 26.03 | 25.47 | 1712154 |
| 1781217600 | 25.74 | 1.32 | 5.41 | 24.63 | 25.89 | 24.34 | 2461216 |
| 1781131200 | 24.42 | -1.07 | -4.20 | 25.36 | 25.865 | 24.36 | 4266918 |
| 1781044800 | 25.49 | 0.58 | 2.33 | 25.04 | 25.88 | 24.8725 | 1901831 |
| 1780958400 | 24.91 | 0.42 | 1.71 | 24.22 | 25.21 | 24.05 | 1823124 |
| 1780699200 | 24.49 | 0.14 | 0.57 | 24.18 | 24.77 | 24.07 | 2310238 |
| 1780612800 | 24.35 | 0.1 | 0.41 | 24.37 | 24.75 | 24.245 | 1549846 |
| 1780526400 | 24.25 | -0.38 | -1.54 | 24.6 | 24.835 | 23.775 | 2827774 |
| 1780440000 | 24.63 | 0.28 | 1.15 | 24.39 | 24.79 | 24.3 | 2060185 |
| 1780353600 | 24.35 | 0.17 | 0.70 | 23.82 | 24.64 | 23.82 | 1996811 |
| 1780094400 | 24.18 | 0.07 | 0.29 | 24.11 | 24.38 | 23.96 | 1740004 |
| 1780008000 | 24.11 | -0.04 | -0.17 | 23.95 | 24.2 | 23.71 | 1694201 |
| 1779921600 | 24.15 | 0.94 | 4.05 | 23.47 | 24.35 | 23.44 | 2080197 |
| 1779835200 | 23.21 | -0.52 | -2.19 | 23.77 | 23.8 | 23.2 | 2540185 |
| 1779489600 | 23.73 | 0.53 | 2.28 | 23.26 | 24.17 | 23.26 | 2499124 |
| 1779403200 | 23.2 | -0.65 | -2.73 | 23.62 | 23.665 | 22.4 | 3393888 |
| 1779316800 | 23.85 | 0.49 | 2.10 | 23.45 | 23.98 | 22.83 | 2237944 |
| 1779230400 | 23.36 | -0.99 | -4.07 | 24.16 | 24.265 | 22.73 | 2593234 |
| 1779144000 | 24.35 | -0.84 | -3.33 | 25.39 | 25.495 | 24.16 | 2097717 |
| 1778884800 | 25.19 | -0.46 | -1.79 | 25.49 | 25.7699 | 24.97 | 2192105 |
| 1778798400 | 25.65 | 0.05 | 0.20 | 25.93 | 26.16 | 25.51 | 2103127 |
| 1778712000 | 25.6 | 0.27 | 1.07 | 25.37 | 25.64 | 24.87 | 2316620 |
| 1778625600 | 25.33 | -0.2 | -0.78 | 25.64 | 25.74 | 24.7 | 2234880 |
| 1778539200 | 25.53 | 0.11 | 0.43 | 26.05 | 26.99 | 25.435 | 3834260 |
| 1778280000 | 25.42 | 1.78 | 7.53 | 23.85 | 25.44 | 23.69 | 3471730 |
| 1778193600 | 23.64 | -0.2 | -0.84 | 23.96 | 24.43 | 23.56 | 3303330 |
| 1778107200 | 23.84 | -1.27 | -5.06 | 25.3 | 25.78 | 23.735 | 5048339 |
| 1778020800 | 25.11 | 1.9 | 8.19 | 23.33 | 25.12 | 23.01 | 6450647 |
| 1777934400 | 23.21 | -1.27 | -5.19 | 24.23 | 24.44 | 23.08 | 4375175 |
| 1777675200 | 24.48 | 0.59 | 2.47 | 24.34 | 24.59 | 23.84 | 2765184 |
| 1777588800 | 23.89 | 0.27 | 1.14 | 23.74 | 24.265 | 23.455 | 2738279 |
| 1777502400 | 23.62 | 0.21 | 0.90 | 23.34 | 23.71 | 23.34 | 2681751 |
| 1777416000 | 23.41 | 0.44 | 1.92 | 23.02 | 23.73 | 22.83 | 2630335 |
| 1777329600 | 22.97 | -0.14 | -0.61 | 23 | 23.44 | 22.5 | 2919135 |
| 1777070400 | 23.11 | -0.27 | -1.15 | 23.44 | 23.49 | 23.05 | 4057101 |
| 1776984000 | 23.38 | 0.45 | 1.96 | 23.15 | 23.61 | 23.09 | 2468206 |
| 1776897600 | 22.93 | -1.34 | -5.52 | 24.11 | 24.13 | 22.725 | 3063424 |
| 1776811200 | 24.27 | 0.32 | 1.34 | 24.2 | 24.68 | 24.095 | 2532905 |
| 1776724800 | 23.95 | 0.46 | 1.96 | 23.37 | 24.095 | 23.26 | 3180202 |
| 1776465600 | 23.49 | 1.05 | 4.68 | 22.63 | 23.9101 | 22.565 | 4098487 |
| 1776379200 | 22.44 | -0.42 | -1.84 | 22.83 | 23.165 | 22.3003 | 3319259 |
| 1776292800 | 22.86 | -0.31 | -1.34 | 23.18 | 23.26 | 22.61 | 3963935 |
| 1776206400 | 23.17 | 0.28 | 1.22 | 23.04 | 23.31 | 22.8 | 3266396 |
| 1776120000 | 22.89 | 0.1 | 0.44 | 22.77 | 23.01 | 22.17 | 2726547 |
| 1775860800 | 22.79 | 0.13 | 0.57 | 22.68 | 23.51 | 22.655 | 3694477 |
| 1775774400 | 22.66 | 1.33 | 6.24 | 21.3 | 22.77 | 21.29 | 3824959 |
| 1775688000 | 21.33 | 0.15 | 0.71 | 21.27 | 21.63 | 21.04 | 2900983 |
| 1775601600 | 21.18 | 0.18 | 0.86 | 20.95 | 21.45 | 20.88 | 3280644 |
| 1775515200 | 21 | 0.14 | 0.67 | 20.88 | 21.2 | 20.82 | 3060062 |
| 1775169600 | 20.86 | 0.53 | 2.61 | 20.3 | 20.91 | 20.01 | 2478730 |
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.
