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 | 0.57 | 2.42038216561 | 23.55 | 24.92 | 23.06 | 160843 | 23.9659162 | CS |
| 4 | -1.58 | -6.14785992218 | 25.7 | 25.805 | 21.375 | 235752 | 23.42405131 | CS |
| 12 | -6.88 | -22.1935483871 | 31 | 32.08 | 21.375 | 194831 | 26.31067911 | CS |
| 26 | -5.06 | -17.3406442769 | 29.18 | 35.92 | 21.375 | 154349 | 28.73087502 | CS |
| 52 | -8.635 | -26.3623874218 | 32.755 | 35.92 | 21.375 | 163004 | 29.90316621 | CS |
| 156 | -18.31 | -43.1534291775 | 42.43 | 48.2396 | 21.375 | 137209 | 34.25087597 | CS |
| 260 | -17.63 | -42.2275449102 | 41.75 | 55.29 | 21.375 | 132202 | 38.12881889 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 24.12 | -0.12 | -0.50 | 24.04 | 24.24 | 23.7 | 123603 |
| 1745534400 | 24.24 | 0.3 | 1.25 | 23.95 | 24.315 | 23.78 | 147429 |
| 1745448000 | 23.94 | -0.19 | -0.79 | 24.67 | 24.92 | 23.9 | 156430 |
| 1745361600 | 24.13 | 0.57 | 2.42 | 23.88 | 24.14 | 23.37 | 178000 |
| 1745275200 | 23.56 | -0.26 | -1.09 | 23.55 | 23.685 | 23.06 | 161513 |
| 1744929600 | 23.82 | 0.46 | 1.97 | 23.32 | 23.94 | 23.32 | 185611 |
| 1744843200 | 23.36 | 0.55 | 2.41 | 22.75 | 23.43 | 22.75 | 257784 |
| 1744756800 | 22.81 | 0.12 | 0.53 | 22.54 | 23.07 | 22.54 | 287529 |
| 1744670400 | 22.69 | 0.79 | 3.61 | 22.26 | 22.9744 | 21.46 | 333729 |
| 1744411200 | 21.9 | -0.37 | -1.66 | 22.12 | 22.2461 | 21.375 | 249279 |
| 1744324800 | 22.27 | -1.2 | -5.11 | 22.78 | 22.96 | 21.715 | 330856 |
| 1744238400 | 23.47 | 1.59 | 7.27 | 21.73 | 23.82 | 21.73 | 273994 |
| 1744152000 | 21.88 | -1.07 | -4.66 | 23.4 | 23.4 | 21.66 | 235077 |
| 1744065600 | 22.95 | -0.35 | -1.50 | 22.85 | 23.57 | 22.182 | 327461 |
| 1743806400 | 23.3 | -0.6 | -2.51 | 23.21 | 23.61 | 22.825 | 275377 |
| 1743720000 | 23.9 | -1.12 | -4.48 | 24.09 | 24.24 | 23.56 | 291028 |
| 1743633600 | 25.02 | 0.27 | 1.09 | 24.51 | 25.11 | 24.51 | 195599 |
| 1743547200 | 24.75 | -0.18 | -0.72 | 24.93 | 24.93 | 24.41 | 128915 |
| 1743460800 | 24.93 | 0.01 | 0.04 | 24.7 | 25.03 | 24.395 | 218030 |
| 1743201600 | 24.92 | -0.87 | -3.37 | 25.7 | 25.805 | 24.5 | 245655 |
| 1743115200 | 25.79 | -0.17 | -0.65 | 25.92 | 26.255 | 25.71 | 264770 |
| 1743028800 | 25.96 | 0.25 | 0.97 | 25.8 | 26.03 | 25.59 | 176982 |
| 1742942400 | 25.71 | -0.48 | -1.83 | 26.24 | 26.24 | 25.56 | 218753 |
| 1742856000 | 26.19 | 0.43 | 1.67 | 26.08 | 26.36 | 25.905 | 152657 |
| 1742596800 | 25.76 | -0.74 | -2.79 | 26.32 | 26.439 | 25.66 | 406499 |
| 1742510400 | 26.5 | 0.3 | 1.15 | 26.08 | 26.69 | 26.02 | 162668 |
| 1742424000 | 26.2 | 0.24 | 0.92 | 26.02 | 26.37 | 25.75 | 174386 |
| 1742337600 | 25.96 | -0.24 | -0.92 | 26.15 | 26.49 | 25.78 | 191492 |
| 1742251200 | 26.2 | -0.34 | -1.28 | 26.48 | 26.785 | 26.11 | 177437 |
| 1741992000 | 26.54 | 0.36 | 1.38 | 26.27 | 26.81 | 26.065 | 168511 |
| 1741905600 | 26.18 | 0.02 | 0.08 | 26.15 | 26.3 | 25.68 | 225611 |
| 1741819200 | 26.16 | -1.13 | -4.14 | 27.19 | 27.3741 | 26.16 | 200724 |
| 1741732800 | 27.29 | 0.07 | 0.26 | 27.32 | 27.585 | 26.93 | 299856 |
| 1741646400 | 27.22 | -0.64 | -2.30 | 27.66 | 27.97 | 27.065 | 301383 |
| 1741390800 | 27.86 | -0.08 | -0.29 | 28 | 28.39 | 27.77 | 204365 |
| 1741304400 | 27.94 | -0.15 | -0.53 | 27.92 | 28.1 | 27.6 | 162594 |
| 1741218000 | 28.09 | -0.17 | -0.60 | 28.28 | 28.395 | 27.91 | 235800 |
| 1741131600 | 28.26 | 0.24 | 0.86 | 27.6 | 28.48 | 27.358 | 221114 |
| 1741045200 | 28.02 | -0.51 | -1.79 | 28.63 | 29.015 | 27.65 | 221168 |
| 1740786000 | 28.53 | -0.11 | -0.38 | 28.76 | 29.43 | 28.31 | 265061 |
| 1740699600 | 28.64 | -1.67 | -5.51 | 29.4 | 29.77 | 27.75 | 206209 |
| 1740613200 | 30.31 | -0.62 | -2.00 | 30.77 | 31.21 | 29.8 | 168221 |
| 1740526800 | 30.93 | 0.06 | 0.19 | 31.06 | 31.53 | 30.75 | 170645 |
| 1740440400 | 30.87 | -0.11 | -0.36 | 30.98 | 31.41 | 30.85 | 117215 |
| 1740181200 | 30.98 | -0.7 | -2.21 | 32.08 | 32.08 | 30.65 | 166401 |
| 1740094800 | 31.68 | 0.6 | 1.93 | 31.06 | 32 | 30.86 | 214616 |
| 1740008400 | 31.08 | -0.06 | -0.19 | 30.75 | 31.325 | 30.59 | 104568 |
| 1739922000 | 31.14 | 0.42 | 1.37 | 30.81 | 31.14 | 30.62 | 117783 |
| 1739576400 | 30.72 | -0.3 | -0.97 | 30.99 | 31.12 | 30.59 | 71953 |
| 1739490000 | 31.02 | 0.47 | 1.54 | 31.03 | 31.12 | 30.8 | 103792 |
| 1739403600 | 30.55 | -0.66 | -2.11 | 30.68 | 30.82 | 30.38 | 125245 |
| 1739317200 | 31.21 | 0.54 | 1.76 | 30.58 | 31.31 | 30.48 | 107596 |
| 1739230800 | 30.67 | -0.13 | -0.42 | 30.99 | 31.14 | 30.58 | 69278 |
| 1738971600 | 30.8 | -0.32 | -1.03 | 31.12 | 31.165 | 30.485 | 87359 |
| 1738885200 | 31.12 | -0.09 | -0.29 | 31.67 | 31.67 | 30.93 | 99293 |
| 1738798800 | 31.21 | 0.26 | 0.84 | 31 | 31.34 | 30.775 | 111257 |
| 1738712400 | 30.95 | 0.47 | 1.54 | 30.44 | 30.975 | 30.39 | 72292 |
| 1738626000 | 30.48 | -0.54 | -1.74 | 30.27 | 30.895 | 29.755 | 96019 |
| 1738366800 | 31.02 | -0.22 | -0.70 | 31 | 31.495 | 30.45 | 179343 |
| 1738280400 | 31.24 | 0.14 | 0.45 | 31.42 | 31.69 | 31.01 | 53514 |
| 1738194000 | 31.1 | -0.33 | -1.05 | 31.57 | 31.57 | 30.76 | 66912 |
| 1738107600 | 31.43 | -0.47 | -1.47 | 31.74 | 31.85 | 31.135 | 92227 |
| 1738021200 | 31.9 | 0.38 | 1.21 | 31.55 | 32.24 | 31.55 | 85510 |
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
