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 | 1.39 | 5.69438754609 | 24.41 | 26.13 | 23.13 | 4015489 | 24.79896854 | CS |
| 4 | 0.17 | 0.663285212641 | 25.63 | 26.13 | 22.78 | 3581295 | 24.55403253 | CS |
| 12 | 5.22 | 25.3644314869 | 20.58 | 26.13 | 19.8017 | 3019490 | 23.33368969 | CS |
| 26 | 4.5 | 21.1267605634 | 21.3 | 26.13 | 19.8017 | 3344744 | 22.83229884 | CS |
| 52 | 11.56 | 81.1797752809 | 14.24 | 26.13 | 13.515 | 3883446 | 21.0417741 | CS |
| 156 | 7.83 | 43.5726210351 | 17.97 | 26.13 | 12.16 | 3689960 | 18.38050415 | CS |
| 260 | 7.83 | 43.5726210351 | 17.97 | 26.13 | 12.16 | 3689960 | 18.38050415 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 25.78 | 0.19 | 0.74 | 25.96 | 26.1 | 25.4681 | 3487257 |
| 1741905600 | 25.59 | 0.34 | 1.35 | 25.27 | 26.13 | 24.97 | 5635593 |
| 1741819200 | 25.25 | 0.77 | 3.15 | 24.35 | 25.425 | 24.15 | 4121147 |
| 1741732800 | 24.48 | 1.09 | 4.66 | 23.59 | 24.495 | 23.59 | 4252931 |
| 1741646400 | 23.39 | -1.16 | -4.73 | 24.16 | 24.275 | 23.13 | 2973674 |
| 1741390800 | 24.55 | 0.04 | 0.16 | 24.41 | 25.3 | 23.82 | 3054324 |
| 1741304400 | 24.51 | -0.42 | -1.68 | 24.57 | 25.02 | 24.14 | 2730719 |
| 1741218000 | 24.93 | 1.24 | 5.23 | 23.72 | 24.99 | 23.63 | 2774548 |
| 1741131600 | 23.69 | 0.17 | 0.72 | 23.85 | 24.03 | 22.78 | 2883691 |
| 1741045200 | 23.52 | -0.31 | -1.30 | 24.35 | 24.64 | 23.32 | 3907337 |
| 1740786000 | 23.83 | -0.07 | -0.29 | 23.47 | 23.84 | 23.03 | 3450986 |
| 1740699600 | 23.9 | -1.11 | -4.44 | 24.76 | 24.955 | 23.86 | 2723902 |
| 1740613200 | 25.01 | 0.63 | 2.58 | 24.2 | 25.37 | 24.165 | 2956234 |
| 1740526800 | 24.38 | -0.25 | -1.02 | 24.21 | 24.57 | 23.71 | 3433505 |
| 1740440400 | 24.63 | 0.19 | 0.78 | 24.66 | 24.75 | 23.67 | 3736051 |
| 1740181200 | 24.44 | -1.06 | -4.16 | 25.24 | 25.26 | 24.42 | 4178559 |
| 1740094800 | 25.5 | 1.18 | 4.85 | 24.41 | 25.81 | 24.4 | 5323389 |
| 1740008400 | 24.32 | -0.35 | -1.42 | 24.55 | 24.55 | 24.07 | 2692484 |
| 1739922000 | 24.67 | 0.21 | 0.86 | 24.79 | 24.8 | 24.33 | 3246630 |
| 1739576400 | 24.46 | -0.61 | -2.43 | 25.63 | 25.66 | 24.25 | 3908654 |
| 1739490000 | 25.07 | -0.18 | -0.71 | 25.17 | 25.21 | 24.805 | 2206038 |
| 1739403600 | 25.25 | 0.95 | 3.91 | 24.52 | 25.375 | 24.38 | 3432605 |
| 1739317200 | 24.3 | -0.87 | -3.46 | 24.88 | 24.97 | 24.3 | 3118999 |
| 1739230800 | 25.17 | 0.62 | 2.53 | 25.18 | 25.49 | 24.9 | 3396349 |
| 1738971600 | 24.55 | -0.25 | -1.01 | 25.05 | 25.285 | 24.535 | 2599732 |
| 1738885200 | 24.8 | -0.19 | -0.76 | 24.87 | 24.95 | 24.56 | 2068644 |
| 1738798800 | 24.99 | 0.79 | 3.26 | 24.63 | 25.282 | 24.5133 | 4071658 |
| 1738712400 | 24.2 | 0.34 | 1.42 | 24.23 | 24.395 | 24.02 | 2615770 |
| 1738626000 | 23.86 | 0.65 | 2.80 | 23.28 | 24.33 | 23 | 3914733 |
| 1738366800 | 23.21 | -0.9 | -3.73 | 24.25 | 24.29 | 23.09 | 3314145 |
| 1738280400 | 24.11 | 1.53 | 6.78 | 23.4 | 24.2 | 23.28 | 4554752 |
| 1738194000 | 22.58 | 0.67 | 3.06 | 21.96 | 22.62 | 21.89 | 2498364 |
| 1738107600 | 21.91 | 0.14 | 0.64 | 21.95 | 22.015 | 21.4192 | 1717938 |
| 1738021200 | 21.77 | -0.65 | -2.90 | 21.96 | 22.01 | 21.49 | 2377842 |
| 1737762000 | 22.42 | 0.58 | 2.66 | 22.38 | 22.78 | 22.235 | 2926832 |
| 1737675600 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1737589200 | 21.84 | -0.07 | -0.32 | 22.06 | 22.175 | 21.63 | 3025988 |
| 1737502800 | 21.91 | 0.48 | 2.24 | 21.685 | 22.245 | 21.685 | 2674090 |
| 1737157200 | 21.43 | -0.02 | -0.09 | 21.06 | 21.71 | 20.99 | 2042380 |
| 1737070800 | 21.45 | 0.24 | 1.13 | 21.51 | 22 | 21.43 | 3699606 |
| 1736984400 | 21.21 | -0.21 | -0.98 | 21.88 | 21.9 | 20.93 | 2951202 |
| 1736898000 | 21.42 | 0.81 | 3.93 | 20.88 | 21.665 | 20.78 | 3533242 |
| 1736811600 | 20.61 | -0.72 | -3.38 | 20.83 | 20.92 | 20.3501 | 2245631 |
| 1736552400 | 21.33 | -0.11 | -0.51 | 21.9 | 21.94 | 21.2701 | 3478335 |
| 1736379600 | 21.44 | 0.2 | 0.94 | 21.46 | 21.536 | 21.11 | 1740161 |
| 1736293200 | 21.24 | 0.39 | 1.87 | 21.6 | 21.7299 | 21.075 | 2925457 |
| 1736206800 | 20.85 | 0.01 | 0.05 | 21.05 | 21.27 | 20.58 | 2352452 |
| 1735947600 | 20.84 | -0.53 | -2.48 | 21.3 | 21.344 | 20.84 | 1897760 |
| 1735861200 | 21.37 | 1.15 | 5.69 | 20.79 | 21.51 | 20.69 | 2409995 |
| 1735688400 | 20.22 | 0.28 | 1.40 | 19.97 | 20.32 | 19.85 | 1249907 |
| 1735602000 | 19.94 | -0.64 | -3.11 | 20.25 | 20.32 | 19.8017 | 2712372 |
| 1735342800 | 20.58 | -0.25 | -1.20 | 20.455 | 20.66 | 20.39 | 1154772 |
| 1735256400 | 20.83 | 0.08 | 0.39 | 20.79 | 21.0312 | 20.69 | 1077411 |
| 1735077840 | 20.75 | 0.03 | 0.14 | 20.83 | 20.83 | 20.55 | 721232 |
| 1734997200 | 20.72 | 0.14 | 0.68 | 20.49 | 20.82 | 20.42 | 1560273 |
| 1734738000 | 20.58 | 0.11 | 0.54 | 20.53 | 20.91 | 20.45 | 5817598 |
| 1734651600 | 20.47 | -0.18 | -0.87 | 20.805 | 21.094 | 20.28 | 2585876 |
| 1734565200 | 20.65 | -1.35 | -6.14 | 21.705 | 21.89 | 20.6 | 4715378 |
| 1734478800 | 22 | -0.01 | -0.05 | 21.62 | 22.03 | 21.38 | 1859255 |
| 1734392400 | 22.01 | -0.2 | -0.90 | 22.2 | 22.355 | 21.86 | 2958811 |
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
