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 | -1.58 | -6.25742574257 | 25.25 | 25.305 | 23.62 | 64412434 | 24.33845932 | CS |
| 4 | -2.51 | -9.58747135218 | 26.18 | 26.49 | 23.62 | 46126551 | 25.32251099 | CS |
| 12 | -4.57 | -16.1827195467 | 28.24 | 28.24 | 23.62 | 38302414 | 26.02777444 | CS |
| 26 | -1.345 | -5.37677393564 | 25.015 | 28.745 | 23.62 | 41658860 | 26.33029597 | CS |
| 52 | -0.66 | -2.71270036991 | 24.33 | 28.745 | 23.11 | 48886725 | 25.53439744 | CS |
| 156 | -13.33 | -36.027027027 | 37 | 37.8 | 20.915 | 41785889 | 26.90355795 | CS |
| 260 | -15.35 | -39.3388006151 | 39.02 | 61.71 | 20.915 | 35954771 | 33.19728223 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 23.67 | -0.37 | -1.54 | 24.19 | 24.34 | 23.62 | 57856178 |
| 1782340800 | 24.04 | -0.68 | -2.75 | 24.795 | 25.11 | 23.925 | 76862790 |
| 1782254400 | 24.72 | -0.36 | -1.44 | 24.99 | 25.235 | 24.69 | 81985094 |
| 1782168000 | 25.08 | -0.13 | -0.52 | 25.25 | 25.305 | 24.96 | 40925380 |
| 1781822400 | 25.21 | -0.71 | -2.74 | 25.65 | 25.66 | 24.94 | 119385186 |
| 1781736000 | 25.92 | -0.12 | -0.46 | 26.025 | 26.28 | 25.865 | 31088341 |
| 1781649600 | 26.04 | 0.04 | 0.15 | 26.03 | 26.13 | 25.7 | 32818743 |
| 1781563200 | 26 | -0.21 | -0.80 | 26.25 | 26.42 | 25.975 | 34151925 |
| 1781304000 | 26.21 | 0.04 | 0.15 | 26.31 | 26.49 | 26.11 | 38770519 |
| 1781217600 | 26.17 | 0.57 | 2.23 | 25.74 | 26.48 | 25.74 | 45246246 |
| 1781131200 | 25.6 | -0.1 | -0.39 | 25.795 | 25.8501 | 25.58 | 30314819 |
| 1781044800 | 25.7 | 0.08 | 0.31 | 25.725 | 25.88 | 25.4701 | 35253891 |
| 1780958400 | 25.62 | -0.42 | -1.61 | 25.94 | 26.215 | 25.6 | 42106218 |
| 1780699200 | 26.04 | 0.35 | 1.36 | 25.785 | 26.21 | 25.785 | 32172975 |
| 1780612800 | 25.69 | 0.35 | 1.38 | 25.67 | 26.01 | 25.61 | 31260300 |
| 1780526400 | 25.34 | -0.21 | -0.82 | 25.48 | 25.62 | 25.29 | 30928927 |
| 1780440000 | 25.55 | -0.08 | -0.31 | 25.6 | 25.7 | 25.27 | 31254896 |
| 1780353600 | 25.63 | -0.55 | -2.10 | 25.9 | 25.91 | 25.48 | 35527669 |
| 1780094400 | 26.18 | 0.04 | 0.15 | 26.18 | 26.24 | 25.93 | 48474070 |
| 1780008000 | 26.14 | -0.07 | -0.27 | 26.165 | 26.28 | 26.01 | 25632028 |
| 1779921600 | 26.21 | 0.36 | 1.39 | 25.87 | 26.535 | 25.85 | 39004847 |
| 1779835200 | 25.85 | -0.05 | -0.19 | 25.85 | 25.9 | 25.66 | 29081723 |
| 1779489600 | 25.9 | -0.05 | -0.19 | 26 | 26.15 | 25.76 | 22310715 |
| 1779403200 | 25.95 | 0.16 | 0.62 | 25.765 | 25.96 | 25.57 | 20170311 |
| 1779316800 | 25.79 | 0.13 | 0.51 | 25.76 | 26.025 | 25.67 | 35558922 |
| 1779230400 | 25.66 | 0.33 | 1.30 | 25.295 | 25.96 | 25.24 | 40997560 |
| 1779144000 | 25.33 | 0 | 0.00 | 25.32 | 25.3885 | 25.19 | 34103102 |
| 1778884800 | 25.33 | -0.42 | -1.63 | 25.8 | 25.83 | 25.24 | 37084030 |
| 1778798400 | 25.75 | -0.21 | -0.81 | 26.07 | 26.1 | 25.72 | 24078794 |
| 1778712000 | 25.96 | 0.09 | 0.35 | 25.8 | 26.09 | 25.64 | 39387751 |
| 1778625600 | 25.87 | 0.06 | 0.23 | 25.82 | 26.09 | 25.74 | 26777480 |
| 1778539200 | 25.81 | 0.13 | 0.51 | 25.81 | 26.18 | 25.68 | 43459974 |
| 1778280000 | 25.68 | -0.8 | -3.02 | 26.16 | 26.195 | 25.6 | 38853677 |
| 1778193600 | 26.48 | -0.05 | -0.19 | 26.51 | 26.72 | 26.16 | 48261908 |
| 1778107200 | 26.53 | 0.08 | 0.30 | 26.58 | 26.68 | 26.21 | 40271843 |
| 1778020800 | 26.45 | 0.15 | 0.57 | 26.6 | 26.75 | 26.01 | 57589678 |
| 1777934400 | 26.3 | -0.03 | -0.11 | 26.24 | 26.51 | 26.15 | 34506126 |
| 1777675200 | 26.33 | -0.37 | -1.39 | 26.62 | 26.62 | 26.29 | 29273176 |
| 1777588800 | 26.7 | 0.44 | 1.68 | 26.389 | 26.91 | 26.275 | 39003015 |
| 1777502400 | 26.26 | -0.22 | -0.83 | 26.36 | 26.55 | 26.2 | 29922417 |
| 1777416000 | 26.48 | -0.31 | -1.16 | 27.53 | 27.58 | 26.32 | 58067434 |
| 1777329600 | 26.79 | -0.21 | -0.78 | 27.055 | 27.345 | 26.79 | 34753456 |
| 1777070400 | 27 | 0.33 | 1.24 | 26.69 | 27.29903 | 26.58 | 42480969 |
| 1776984000 | 26.67 | -0.13 | -0.49 | 26.76 | 26.83 | 26.38 | 38697071 |
| 1776897600 | 26.8 | -0.51 | -1.87 | 27.34 | 27.39 | 26.74 | 35220542 |
| 1776811200 | 27.31 | -0.21 | -0.76 | 27.52 | 27.62 | 27.2 | 29832688 |
| 1776724800 | 27.52 | -0.04 | -0.15 | 27.58 | 27.845 | 27.51 | 24485682 |
| 1776465600 | 27.56 | 0.34 | 1.25 | 27.33 | 27.67 | 27.12 | 30007196 |
| 1776379200 | 27.22 | 0.03 | 0.11 | 27.205 | 27.48 | 27.15 | 21894937 |
| 1776292800 | 27.19 | 0.08 | 0.30 | 27.18 | 27.36 | 26.97 | 29623288 |
| 1776206400 | 27.11 | -0.23 | -0.84 | 27.2 | 27.31 | 27.075 | 24519868 |
| 1776120000 | 27.34 | 0.42 | 1.56 | 26.83 | 27.57 | 26.68 | 44117506 |
| 1775860800 | 26.92 | -0.3 | -1.10 | 27.31 | 27.36 | 26.77 | 27865871 |
| 1775774400 | 27.22 | -0.25 | -0.91 | 27.21 | 27.5 | 27.18 | 27032063 |
| 1775688000 | 27.47 | 0.37 | 1.37 | 27.25 | 27.49 | 26.965 | 32695447 |
| 1775601600 | 27.1 | -0.73 | -2.62 | 27.7 | 27.7 | 26.78 | 45093183 |
| 1775515200 | 27.83 | -0.49 | -1.73 | 28.24 | 28.24 | 27.81 | 25116519 |
| 1775169600 | 28.32 | -0.23 | -0.81 | 28.49 | 28.745 | 28.22 | 30823210 |
| 1775083200 | 28.55 | 0.47 | 1.67 | 28.27 | 28.64 | 28.04 | 44172979 |
| 1774996800 | 28.08 | 0.31 | 1.12 | 27.94 | 28.31 | 27.785 | 44390991 |
| 1774910400 | 27.77 | 0.73 | 2.70 | 27.42 | 27.82 | 27.15 | 46661092 |
| 1774651200 | 27.04 | -0.53 | -1.92 | 27.73 | 27.77 | 27.02 | 29104148 |
| 1774564800 | 27.57 | 0.29 | 1.06 | 27.28 | 27.805 | 27.24 | 28827505 |
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.
