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 | 0.815 | 3.10062773445 | 26.285 | 27.1 | 25.53 | 12551029 | 26.33500451 | CS |
| 4 | 0.45 | 1.68855534709 | 26.65 | 27.8898 | 25.43 | 14064655 | 26.54067814 | CS |
| 12 | 0.87 | 3.31681280976 | 26.23 | 31.48 | 25.43 | 14529740 | 27.53789824 | CS |
| 26 | 5.75 | 26.9320843091 | 21.35 | 31.48 | 21.295 | 14088812 | 26.30980329 | CS |
| 52 | 9.29 | 52.1617069062 | 17.81 | 31.48 | 17.45 | 13745435 | 23.05270317 | CS |
| 156 | 9.13 | 50.8069003895 | 17.97 | 31.48 | 15.775 | 14375919 | 19.33662057 | CS |
| 260 | 13.98 | 106.554878049 | 13.12 | 31.48 | 9.42 | 14944251 | 17.74970068 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 27.1 | 0.56 | 2.11 | 26.67 | 27.2 | 26.64 | 8632549 |
| 1741905600 | 26.54 | 0.02 | 0.08 | 26.6 | 26.78 | 26.34 | 10448714 |
| 1741819200 | 26.52 | 0.11 | 0.42 | 26.66 | 26.89 | 26.325 | 11233402 |
| 1741732800 | 26.41 | 0.27 | 1.03 | 26.15 | 26.795 | 26.1 | 14035763 |
| 1741646400 | 26.14 | 0 | 0.00 | 26.055 | 26.41 | 25.775 | 14225650 |
| 1741390800 | 26.14 | -0.17 | -0.65 | 26.285 | 26.495 | 25.53 | 12650322 |
| 1741304400 | 26.31 | -0.42 | -1.57 | 26.58 | 26.58 | 25.855 | 13574150 |
| 1741218000 | 26.73 | -0.26 | -0.96 | 26.8 | 26.9527 | 26.22 | 12416988 |
| 1741131600 | 26.99 | -0.15 | -0.55 | 26.95 | 27.55 | 26.615 | 16431210 |
| 1741045200 | 27.14 | 0.04 | 0.15 | 27.5 | 27.8898 | 26.9432 | 16310317 |
| 1740786000 | 27.1 | 0.89 | 3.40 | 26.19 | 27.12 | 26.18 | 16400433 |
| 1740699600 | 26.21 | 0.04 | 0.15 | 26.27 | 26.55 | 25.885 | 15269706 |
| 1740613200 | 26.17 | 0.07 | 0.27 | 26.09 | 26.31 | 25.93 | 12329606 |
| 1740526800 | 26.1 | -0.37 | -1.40 | 26.45 | 26.5 | 25.43 | 15350931 |
| 1740440400 | 26.47 | 0.06 | 0.23 | 26.485 | 26.83 | 26.175 | 15012409 |
| 1740181200 | 26.41 | -0.18 | -0.68 | 26.58 | 26.81 | 26.1902 | 21468570 |
| 1740094800 | 26.59 | -0.3 | -1.12 | 26.76 | 26.76 | 26.2201 | 12513650 |
| 1740008400 | 26.89 | 0.14 | 0.52 | 26.75 | 27.2 | 26.65 | 12193470 |
| 1739922000 | 26.75 | 0.2 | 0.75 | 26.6 | 26.95 | 26.56 | 12566578 |
| 1739576400 | 26.55 | -0.01 | -0.04 | 26.65 | 26.96 | 26.54 | 12563745 |
| 1739490000 | 26.56 | 0.28 | 1.07 | 26.36 | 26.75 | 26.18 | 14666585 |
| 1739403600 | 26.28 | -0.51 | -1.90 | 26.45 | 26.845 | 26.13 | 15352232 |
| 1739317200 | 26.79 | -0.28 | -1.03 | 26.99 | 26.99 | 26.39 | 16878299 |
| 1739230800 | 27.07 | 0.03 | 0.11 | 27.09 | 27.29 | 26.74 | 16679978 |
| 1738971600 | 27.04 | 0.26 | 0.97 | 26.9 | 27.22 | 26.58 | 12729357 |
| 1738885200 | 26.78 | -0.86 | -3.11 | 27.66 | 27.71 | 26.535 | 15739926 |
| 1738798800 | 27.64 | 0.14 | 0.51 | 27.68 | 27.88 | 27.485 | 12067029 |
| 1738712400 | 27.5 | -0.08 | -0.29 | 27.35 | 27.75 | 27.325 | 12008399 |
| 1738626000 | 27.58 | 0.1 | 0.36 | 26.84 | 27.79 | 26.72 | 12141938 |
| 1738366800 | 27.48 | -0.62 | -2.21 | 28.23 | 28.26 | 27.415 | 21454837 |
| 1738280400 | 28.1 | 0.8 | 2.93 | 27.57 | 28.209 | 27.5 | 16856543 |
| 1738194000 | 27.3 | -0.16 | -0.58 | 27.54 | 27.98 | 27.13 | 14617580 |
| 1738107600 | 27.46 | 0 | 0.00 | 27.55 | 27.56 | 26.95 | 23783631 |
| 1738021200 | 27.46 | -2.81 | -9.28 | 29.04 | 29.2 | 27.285 | 36619810 |
| 1737762000 | 30.27 | -0.51 | -1.66 | 30.48 | 30.555 | 30.1701 | 12692412 |
| 1737675600 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
| 1737589200 | 30.78 | -0.44 | -1.41 | 31.45 | 31.46 | 30.6634 | 18807784 |
| 1737502800 | 31.22 | 0.91 | 3.00 | 30.575 | 31.48 | 30.57 | 22352080 |
| 1737157200 | 30.31 | 0.25 | 0.83 | 30.02 | 30.51 | 29.88 | 15757317 |
| 1737070800 | 30.06 | 0.62 | 2.11 | 29.44 | 30.07 | 29.335 | 21218005 |
| 1736984400 | 29.44 | 0.32 | 1.10 | 29.37 | 29.58 | 29.25 | 12097510 |
| 1736898000 | 29.12 | 0.6 | 2.10 | 28.52 | 29.2889 | 28.48 | 14593971 |
| 1736811600 | 28.52 | 0.36 | 1.28 | 28.26 | 28.66 | 28.18 | 12017075 |
| 1736552400 | 28.16 | -0.13 | -0.46 | 28.5 | 28.82 | 28.02 | 11626349 |
| 1736379600 | 28.29 | 0.48 | 1.73 | 27.79 | 28.31 | 27.75 | 10970699 |
| 1736293200 | 27.81 | -0.02 | -0.07 | 28.02 | 28.09 | 27.69 | 9507869 |
| 1736206800 | 27.83 | -0.44 | -1.56 | 28.29 | 28.38 | 27.73 | 14123627 |
| 1735947600 | 28.27 | 0.16 | 0.57 | 28.245 | 28.53 | 28.135 | 9626503 |
| 1735861200 | 28.11 | 0.71 | 2.59 | 27.72 | 28.21 | 27.625 | 13631688 |
| 1735688400 | 27.4 | 0.04 | 0.15 | 27.45 | 27.74 | 27.35 | 7854494 |
| 1735602000 | 27.36 | 0.18 | 0.66 | 27.07 | 27.55 | 26.93 | 7812032 |
| 1735342800 | 27.18 | -0.07 | -0.26 | 27.23 | 27.36 | 27.045 | 6653466 |
| 1735256400 | 27.25 | -0.08 | -0.29 | 27.35 | 27.35 | 27.095 | 8172265 |
| 1735077840 | 27.33 | 0.28 | 1.04 | 27.1 | 27.39 | 26.99 | 4702835 |
| 1734997200 | 27.05 | 0.2 | 0.74 | 26.86 | 27.1 | 26.55 | 10711202 |
| 1734738000 | 26.85 | 0.61 | 2.32 | 26.2 | 26.99 | 26.19 | 26566780 |
| 1734651600 | 26.24 | 0.41 | 1.59 | 26.045 | 26.505 | 25.84 | 19807351 |
| 1734565200 | 25.83 | -0.78 | -2.93 | 26.47 | 26.65 | 25.78 | 12635391 |
| 1734478800 | 26.61 | 0.05 | 0.19 | 26.23 | 26.71 | 26.1101 | 14128128 |
| 1734392400 | 26.56 | -0.32 | -1.19 | 26.685 | 26.73 | 26.415 | 11749706 |
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
