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 | 0.36 | 1.45161290323 | 24.8 | 26 | 23.18 | 520540 | 24.68604391 | CS |
| 4 | 4.96 | 24.5544554455 | 20.2 | 26 | 19.83 | 488217 | 23.27249928 | CS |
| 12 | 2.64 | 11.7229129663 | 22.52 | 26 | 17.07 | 416168 | 21.20627869 | CS |
| 26 | 4.99 | 24.7397124442 | 20.17 | 26.45 | 17.07 | 405333 | 22.30192706 | CS |
| 52 | 2.38 | 10.447761194 | 22.78 | 29.155 | 17.07 | 448245 | 22.79896913 | CS |
| 156 | -17.83 | -41.4747615725 | 42.99 | 45.4 | 12.05 | 484778 | 24.91790959 | CS |
| 260 | -0.84 | -3.23076923077 | 26 | 81.5916 | 12.05 | 468433 | 32.53176293 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 25.16 | 1.32 | 5.54 | 23.37 | 25.63 | 23.18 | 749096 |
| 1734651600 | 23.84 | -0.17 | -0.71 | 24.21 | 24.64 | 23.795 | 379054 |
| 1734565200 | 24.01 | -0.85 | -3.42 | 24.88 | 25.78 | 23.21 | 662539 |
| 1734478800 | 24.86 | -0.78 | -3.04 | 25.89 | 26 | 24.6 | 462897 |
| 1734392400 | 25.64 | 0.7 | 2.81 | 24.8 | 25.77 | 24.415 | 349114 |
| 1734133200 | 24.94 | 0.39 | 1.59 | 24.49 | 25.39 | 24.39 | 532862 |
| 1734046800 | 24.55 | -0.23 | -0.93 | 24.69 | 24.84 | 24.21 | 463573 |
| 1733960400 | 24.78 | 0.64 | 2.65 | 24.76 | 25.38 | 23.85 | 905112 |
| 1733874000 | 24.14 | 2.51 | 11.60 | 22.21 | 24.275 | 20.8301 | 1318649 |
| 1733787600 | 21.63 | -0.1 | -0.46 | 22.23 | 22.44 | 21.55 | 572260 |
| 1733528400 | 21.73 | 0.6 | 2.84 | 21.27 | 22.19 | 21.09 | 415857 |
| 1733442000 | 21.13 | -0.03 | -0.14 | 21.16 | 21.4 | 20.715 | 287619 |
| 1733355600 | 21.16 | 0.26 | 1.24 | 20.71 | 21.415 | 20.56 | 401625 |
| 1733269200 | 20.9 | -0.2 | -0.95 | 20.92 | 21.45 | 20.665 | 296105 |
| 1733182800 | 21.1 | 0.07 | 0.33 | 20.77 | 21.4 | 20.56 | 338101 |
| 1732917840 | 21.03 | 0.73 | 3.60 | 20.5 | 21.27 | 20.33 | 240433 |
| 1732750800 | 20.3 | -0.03 | -0.15 | 20.34 | 20.58 | 20.095 | 207166 |
| 1732664400 | 20.33 | -0.03 | -0.15 | 20.04 | 20.38 | 19.83 | 288404 |
| 1732578000 | 20.36 | 0.49 | 2.47 | 20.2 | 20.785 | 19.86 | 405664 |
| 1732318800 | 19.87 | 0.87 | 4.58 | 19.07 | 20.035 | 19.01 | 292864 |
| 1732232400 | 19 | 0.48 | 2.59 | 18.6 | 19.13 | 18.195 | 254493 |
| 1732146000 | 18.52 | -0.03 | -0.16 | 18.44 | 18.5699 | 17.78 | 650881 |
| 1732059600 | 18.55 | -0.26 | -1.38 | 18.39 | 19.57 | 18.39 | 474550 |
| 1731973200 | 18.81 | 0.77 | 4.27 | 18.11 | 19 | 17.83 | 417368 |
| 1731714000 | 18.04 | -2.96 | -14.10 | 20.91 | 20.91 | 17.07 | 1081489 |
| 1731627600 | 21 | -1.36 | -6.08 | 22.37 | 22.45 | 20.99 | 478434 |
| 1731541200 | 22.36 | 0.99 | 4.63 | 21.51 | 22.5 | 21.36 | 360246 |
| 1731454800 | 21.37 | -0.3 | -1.38 | 21.29 | 21.4982 | 21.1538 | 261760 |
| 1731368400 | 21.67 | 0.42 | 1.98 | 21.5 | 22.02 | 21.18 | 404215 |
| 1731109200 | 21.25 | 0.3 | 1.43 | 21.12 | 21.7599 | 21.1 | 283740 |
| 1731022800 | 20.95 | -0.24 | -1.13 | 21.19 | 21.71 | 20.73 | 497349 |
| 1730936400 | 21.19 | 2.59 | 13.92 | 20.235 | 21.47 | 20.15 | 1087181 |
| 1730850000 | 18.6 | 0.14 | 0.76 | 18.36 | 18.7 | 18.225 | 305146 |
| 1730763600 | 18.46 | -0.01 | -0.05 | 18.39 | 18.62 | 18.16 | 280082 |
| 1730500800 | 18.47 | 0.18 | 0.98 | 18.39 | 18.505 | 18.22 | 241113 |
| 1730414400 | 18.29 | -0.2 | -1.08 | 18.31 | 18.5099 | 18.05 | 322377 |
| 1730328000 | 18.49 | 0.13 | 0.71 | 18.15 | 18.69 | 18.03 | 345599 |
| 1730241600 | 18.36 | 0.03 | 0.16 | 18.05 | 18.79 | 17.74 | 368527 |
| 1730155200 | 18.33 | 0.08 | 0.44 | 18.56 | 18.9 | 18.25 | 277121 |
| 1729896000 | 18.25 | 0.1 | 0.55 | 18.44 | 18.5 | 18.22 | 385883 |
| 1729809600 | 18.15 | -0.25 | -1.36 | 18.51 | 18.63 | 17.82 | 480161 |
| 1729723200 | 18.4 | -1.18 | -6.03 | 19.44 | 19.62 | 18.31 | 538773 |
| 1729636800 | 19.58 | -0.03 | -0.15 | 19.48 | 19.61 | 19.02 | 317270 |
| 1729550400 | 19.61 | -0.19 | -0.96 | 19.65 | 19.99 | 19.41 | 453431 |
| 1729291200 | 19.8 | -0.6 | -2.94 | 20.49 | 20.5 | 19.68 | 533879 |
| 1729204800 | 20.4 | -0.45 | -2.16 | 20.86 | 20.86 | 19.91 | 434344 |
| 1729118400 | 20.85 | -0.18 | -0.86 | 21.33 | 21.36 | 20.83 | 322744 |
| 1729032000 | 21.03 | 0 | 0.00 | 20.91 | 21.34 | 20.71 | 251715 |
| 1728945600 | 21.03 | 0.04 | 0.19 | 20.88 | 21.21 | 20.74 | 246608 |
| 1728686400 | 20.99 | 0.5 | 2.44 | 20.49 | 21.175 | 20.49 | 213830 |
| 1728600000 | 20.49 | -0.44 | -2.10 | 20.56 | 20.94 | 20.37 | 286377 |
| 1728513600 | 20.93 | -0.43 | -2.01 | 21.15 | 21.34 | 20.87 | 177556 |
| 1728427200 | 21.36 | -0.02 | -0.09 | 21.51 | 22.22 | 21.13 | 324395 |
| 1728340800 | 21.38 | -0.81 | -3.65 | 22.07 | 22.24 | 21.31 | 274111 |
| 1728081600 | 22.19 | 0.12 | 0.54 | 22.7 | 22.79 | 22.07 | 200383 |
| 1727995200 | 22.07 | -0.3 | -1.34 | 22.26 | 22.38 | 21.83 | 225426 |
| 1727908800 | 22.37 | 0.01 | 0.04 | 22.09 | 22.42 | 21.98 | 243539 |
| 1727822400 | 22.36 | -0.43 | -1.89 | 22.54 | 22.635 | 21.78 | 315064 |
| 1727736000 | 22.79 | 0.07 | 0.31 | 22.52 | 23.42 | 22.4 | 367729 |
| 1727476800 | 22.72 | 0.52 | 2.34 | 22.62 | 23.13 | 22.43 | 317708 |
| 1727390400 | 22.2 | -0.25 | -1.11 | 22.95 | 22.95 | 21.73 | 515131 |
| 1727304000 | 22.45 | -0.51 | -2.22 | 23.2 | 23.3 | 22.38 | 273375 |
| 1727217600 | 22.96 | -0.54 | -2.30 | 23.66 | 23.66 | 22.94 | 262642 |
| 1727131200 | 23.5 | -0.09 | -0.38 | 23.78 | 23.78 | 22.99 | 246530 |
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
