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 | 0.3 | 1.35317997294 | 22.17 | 23.695 | 21.63 | 191593 | 22.95737674 | CS |
| 4 | -3.05 | -11.9514106583 | 25.52 | 26.34 | 21.61 | 197779 | 23.73167424 | CS |
| 12 | -6.34 | -22.0062478306 | 28.81 | 28.85 | 21.61 | 324273 | 26.2390697 | CS |
| 26 | -6.42 | -22.2222222222 | 28.89 | 30.13 | 21.61 | 240679 | 26.42312364 | CS |
| 52 | -6.73 | -23.0479452055 | 29.2 | 37.05 | 21.61 | 172639 | 28.33510299 | CS |
| 156 | -13.43 | -37.4094707521 | 35.9 | 38.85 | 21.61 | 164938 | 28.99432809 | CS |
| 260 | 2.84 | 14.4676515537 | 19.63 | 52.84 | 9.81 | 174924 | 28.66818856 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 22.47 | -0.69 | -2.98 | 23.02 | 23.19 | 22.37 | 190282 |
| 1731368400 | 23.16 | 0.22 | 0.96 | 23.05 | 23.23 | 22.74 | 130397 |
| 1731109200 | 22.94 | 0.08 | 0.35 | 22.85 | 23.02 | 22.36 | 212381 |
| 1731022800 | 22.86 | -0.5 | -2.14 | 23.28 | 23.445 | 22.66 | 219409 |
| 1730936400 | 23.36 | 1.07 | 4.80 | 23.28 | 23.695 | 22.81 | 245577 |
| 1730850000 | 22.29 | 0.39 | 1.78 | 22.17 | 22.3 | 21.63 | 150201 |
| 1730763600 | 21.9 | -0.06 | -0.27 | 21.96 | 22.12 | 21.705 | 187846 |
| 1730500800 | 21.96 | -0.19 | -0.86 | 22.72 | 22.885 | 21.84 | 185601 |
| 1730414400 | 22.15 | -1.79 | -7.48 | 22.745 | 22.82 | 21.61 | 523266 |
| 1730328000 | 23.94 | -0.36 | -1.48 | 24.1 | 24.78 | 23.84 | 186266 |
| 1730241600 | 24.3 | 0.09 | 0.37 | 24.01 | 24.32 | 23.81 | 147292 |
| 1730155200 | 24.21 | 0.47 | 1.98 | 24 | 24.28 | 23.89 | 153797 |
| 1729896000 | 23.74 | -0.13 | -0.54 | 23.95 | 24.36 | 23.61 | 145668 |
| 1729809600 | 23.87 | -0.56 | -2.29 | 24.5 | 24.56 | 23.76 | 203747 |
| 1729723200 | 24.43 | -0.31 | -1.25 | 24.62 | 24.915 | 24.15 | 150584 |
| 1729636800 | 24.74 | -0.64 | -2.52 | 25.31 | 25.375 | 24.69 | 232564 |
| 1729550400 | 25.38 | -0.16 | -0.63 | 25.5 | 25.59 | 25.2 | 268146 |
| 1729291200 | 25.54 | -0.11 | -0.43 | 25.79 | 25.83 | 25.365 | 140276 |
| 1729204800 | 25.65 | -0.39 | -1.50 | 26.04 | 26.1006 | 25.3 | 157986 |
| 1729118400 | 26.04 | 0.32 | 1.24 | 25.94 | 26.34 | 25.89 | 165495 |
| 1729032000 | 25.72 | 0.16 | 0.63 | 25.52 | 26.13 | 25.48 | 149075 |
| 1728945600 | 25.56 | -0.05 | -0.20 | 25.71 | 25.79 | 25.42 | 121217 |
| 1728686400 | 25.61 | 0.2 | 0.79 | 25.34 | 25.66 | 25.3 | 149819 |
| 1728600000 | 25.41 | 0.09 | 0.36 | 25.05 | 25.41 | 24.91 | 211389 |
| 1728513600 | 25.32 | -0.66 | -2.54 | 25.92 | 26.065 | 25.215 | 174574 |
| 1728427200 | 25.98 | -0.52 | -1.96 | 26.355 | 26.57 | 25.86 | 143969 |
| 1728340800 | 26.5 | -0.51 | -1.89 | 26.75 | 26.78 | 26.07 | 188141 |
| 1728081600 | 27.01 | 1.21 | 4.69 | 26.4285 | 27.03 | 26.29 | 269002 |
| 1727995200 | 25.8 | -0.28 | -1.07 | 25.995 | 25.995 | 25.63 | 146747 |
| 1727908800 | 26.08 | -0.95 | -3.51 | 26.78 | 26.965 | 26.08 | 133052 |
| 1727822400 | 27.03 | -0.44 | -1.60 | 27.47 | 27.47 | 26.78 | 208727 |
| 1727735520 | 27.47 | 0.26 | 0.96 | 27.15 | 27.48 | 26.91 | 242116 |
| 1727476800 | 27.21 | 0.93 | 3.54 | 26.6 | 27.37 | 26.59 | 343710 |
| 1727390400 | 26.28 | -0.29 | -1.09 | 26.75 | 27.14 | 26.18 | 273446 |
| 1727304000 | 26.57 | -0.67 | -2.46 | 27.25 | 27.43 | 26.275 | 280817 |
| 1727217600 | 27.24 | -0.06 | -0.22 | 27.35 | 27.63 | 26.95 | 193447 |
| 1727131200 | 27.3 | -0.25 | -0.91 | 27.65 | 28.14 | 27.3 | 302130 |
| 1726872000 | 27.55 | 0.09 | 0.33 | 27.16 | 28.16 | 27.03 | 4960843 |
| 1726785600 | 27.46 | 0.18 | 0.66 | 27.5 | 28.32 | 27.28 | 640998 |
| 1726699200 | 27.28 | 0.62 | 2.33 | 26.68 | 28.53 | 26.43 | 652763 |
| 1726612800 | 26.66 | 0.3 | 1.14 | 26.595 | 26.952 | 26.38 | 518912 |
| 1726526400 | 26.36 | -0.69 | -2.55 | 26.98 | 27.5 | 25.85 | 640784 |
| 1726267200 | 27.05 | 1.14 | 4.40 | 26.63 | 27.37 | 26.61 | 264233 |
| 1726180800 | 25.91 | 0.4 | 1.57 | 25.38 | 25.98 | 25.055 | 322626 |
| 1726094400 | 25.51 | 0.38 | 1.51 | 24.99 | 25.75 | 24.83 | 293518 |
| 1726008000 | 25.13 | 0.21 | 0.84 | 24.81 | 25.195 | 24.49 | 329964 |
| 1725921600 | 24.92 | -0.66 | -2.58 | 24.78 | 25.3299 | 23.82 | 486205 |
| 1725662400 | 25.58 | 0.38 | 1.51 | 25.245 | 25.79 | 25.1 | 186930 |
| 1725576000 | 25.2 | -0.52 | -2.02 | 25.78 | 25.99 | 25.18 | 219688 |
| 1725489600 | 25.72 | -1.09 | -4.07 | 26.64 | 26.835 | 25.15 | 209922 |
| 1725403200 | 26.81 | -0.59 | -2.15 | 27.02 | 27.12 | 26.33 | 152494 |
| 1725057600 | 27.4 | 0.29 | 1.07 | 27.34 | 27.58 | 26.89 | 234452 |
| 1724971200 | 27.11 | -0.24 | -0.88 | 27.74 | 27.77 | 27.05 | 210155 |
| 1724884800 | 27.35 | 0.3 | 1.11 | 27.01 | 27.59 | 26.98 | 216858 |
| 1724798400 | 27.05 | 0.13 | 0.48 | 26.99 | 27.22 | 26.61 | 114885 |
| 1724712000 | 26.92 | -1.21 | -4.30 | 27.91 | 27.91 | 26.59 | 217305 |
| 1724452800 | 28.13 | 1.69 | 6.39 | 26.79 | 28.351 | 26.575 | 314655 |
| 1724366400 | 26.44 | -2.14 | -7.49 | 28.5 | 28.5 | 26.01 | 388046 |
| 1724280000 | 28.58 | 0.13 | 0.46 | 28.85 | 28.85 | 28.21 | 113544 |
| 1724193600 | 28.45 | -0.45 | -1.56 | 28.81 | 28.81 | 28.08 | 104458 |
| 1724107200 | 28.9 | -0.34 | -1.16 | 29.11 | 29.24 | 28.6 | 131502 |
| 1723848000 | 29.24 | 0.16 | 0.55 | 29.0668 | 29.54 | 28.98 | 134784 |
| 1723761600 | 29.08 | 1.15 | 4.12 | 28.77 | 29.5069 | 28.73 | 107313 |
| 1723675200 | 27.93 | -1.03 | -3.56 | 29.18 | 29.18 | 27.91 | 91726 |
| 1723588800 | 28.96 | 0.41 | 1.44 | 28.35 | 29.065 | 28.167 | 154231 |
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
