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 | 0.35 | 1.44329896907 | 24.25 | 25.24 | 22.77 | 725343 | 24.48527704 | CS |
| 4 | 0.63 | 2.6282853567 | 23.97 | 25.34 | 22.67 | 815694 | 23.94653824 | CS |
| 12 | -0.59 | -2.34219928543 | 25.19 | 27.3 | 22.67 | 827571 | 24.29665045 | CS |
| 26 | 2.4038 | 10.8297816743 | 22.1962 | 27.3 | 21.98 | 848391 | 24.16282276 | CS |
| 52 | 2.4038 | 10.8297816743 | 22.1962 | 27.3 | 21.98 | 848391 | 24.16282276 | CS |
| 156 | 2.4038 | 10.8297816743 | 22.1962 | 27.3 | 21.98 | 848391 | 24.16282276 | CS |
| 260 | 2.4038 | 10.8297816743 | 22.1962 | 27.3 | 21.98 | 848391 | 24.16282276 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 24.6 | -0.55 | -2.19 | 25.2 | 25.2 | 24.325 | 410045 |
| 1738798800 | 25.15 | 0.35 | 1.41 | 24.79 | 25.24 | 24.56 | 1205417 |
| 1738712400 | 24.8 | 1.1 | 4.64 | 23.9 | 24.895 | 23.9 | 564001 |
| 1738626000 | 23.7 | -0.2 | -0.84 | 23.09 | 24.03 | 22.77 | 933101 |
| 1738366800 | 23.9 | -0.38 | -1.57 | 24.25 | 24.54 | 23.88 | 552186 |
| 1738280400 | 24.28 | -0.37 | -1.50 | 24.84 | 25.15 | 24.07 | 846150 |
| 1738194000 | 24.65 | 0.84 | 3.53 | 23.85 | 24.72 | 23.67 | 640436 |
| 1738107600 | 23.81 | 0 | 0.00 | 23.74 | 24.01 | 23.38 | 397820 |
| 1738021200 | 23.81 | -0.53 | -2.18 | 24.14 | 24.6 | 23.71 | 409057 |
| 1737762000 | 24.34 | -0.39 | -1.58 | 24.15 | 24.37 | 23.81 | 417187 |
| 1737675600 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 0 |
| 1737589200 | 24.73 | -0.08 | -0.32 | 25.05 | 25.05 | 24.43 | 526156 |
| 1737502800 | 24.81 | 0.69 | 2.86 | 24.69 | 25.34 | 24.59 | 873553 |
| 1737157200 | 24.12 | 0.9 | 3.88 | 23.17 | 24.13 | 23.15 | 766467 |
| 1737070800 | 23.22 | 0.27 | 1.18 | 22.86 | 23.34 | 22.67 | 450749 |
| 1736984400 | 22.95 | -0.45 | -1.92 | 23.69 | 23.69 | 22.84 | 1862298 |
| 1736898000 | 23.4 | 0.15 | 0.65 | 23.19 | 23.46 | 22.98 | 1465378 |
| 1736811600 | 23.25 | -0.57 | -2.39 | 23.82 | 24.18 | 23.15 | 1304505 |
| 1736552400 | 23.82 | 0.54 | 2.32 | 23.56 | 24.135 | 23.56 | 1113067 |
| 1736379600 | 23.28 | -0.37 | -1.56 | 23.54 | 23.64 | 23.08 | 796126 |
| 1736293200 | 23.65 | -0.01 | -0.04 | 23.66 | 23.8099 | 23.34 | 778145 |
| 1736206800 | 23.66 | -0.54 | -2.23 | 24.35 | 24.55 | 23.63 | 452319 |
| 1735947600 | 24.2 | 0.2 | 0.83 | 24.1 | 24.47 | 23.97 | 541569 |
| 1735861200 | 24 | 0.43 | 1.82 | 23.77 | 24.23 | 23.5312 | 798292 |
| 1735688400 | 23.57 | -0.41 | -1.71 | 23.53 | 23.815 | 23.53 | 324489 |
| 1735602000 | 23.98 | 0.49 | 2.09 | 23.42 | 24.01 | 23.42 | 382322 |
| 1735342800 | 23.49 | -0.75 | -3.09 | 24.05 | 24.17 | 23.28 | 4620732 |
| 1735256400 | 24.24 | 0.31 | 1.30 | 23.88 | 24.25 | 23.7434 | 189466 |
| 1735077840 | 23.93 | 0.24 | 1.01 | 23.89 | 23.93 | 23.58 | 222263 |
| 1734997200 | 23.69 | -0.09 | -0.38 | 23.76 | 23.76 | 23.06 | 594444 |
| 1734738000 | 23.78 | 0.36 | 1.54 | 23.18 | 23.87 | 23.16 | 1331062 |
| 1734651600 | 23.42 | 0.62 | 2.72 | 22.95 | 23.76 | 22.75 | 647300 |
| 1734565200 | 22.8 | -0.57 | -2.44 | 23.27 | 23.42 | 22.78 | 626053 |
| 1734478800 | 23.37 | -0.33 | -1.39 | 23.37 | 23.73 | 23.27 | 978275 |
| 1734392400 | 23.7 | -0.47 | -1.94 | 24.07 | 24.19 | 23.19 | 900041 |
| 1734133200 | 24.17 | -0.17 | -0.70 | 24.24 | 24.45 | 23.94 | 1063145 |
| 1734046800 | 24.34 | -0.14 | -0.57 | 24.72 | 24.72 | 23.98 | 1042581 |
| 1733960400 | 24.48 | 0.48 | 2.00 | 23.94 | 24.5 | 23.92 | 507023 |
| 1733874000 | 24 | 0.09 | 0.38 | 23.9 | 24.46 | 23.8 | 731408 |
| 1733787600 | 23.91 | -1.12 | -4.47 | 25.18 | 25.26 | 23.77 | 1219767 |
| 1733528400 | 25.03 | -0.39 | -1.53 | 25.5 | 25.5 | 24.935 | 539613 |
| 1733442000 | 25.42 | 0.26 | 1.03 | 25.08 | 25.47 | 24.8 | 467424 |
| 1733355600 | 25.16 | -0.16 | -0.63 | 25.29 | 25.54 | 24.77 | 438159 |
| 1733269200 | 25.32 | 0.5 | 2.01 | 24.89 | 25.52 | 24.89 | 743880 |
| 1733182800 | 24.82 | -1.23 | -4.72 | 26.25 | 26.29 | 24.53 | 904919 |
| 1732917840 | 26.05 | 0.72 | 2.84 | 25.45 | 26.28 | 25.42 | 2130222 |
| 1732750800 | 25.33 | 0.26 | 1.04 | 25.02 | 25.71 | 25.02 | 559811 |
| 1732664400 | 25.07 | -0.55 | -2.15 | 25.5 | 25.545 | 24.72 | 916504 |
| 1732578000 | 25.62 | -0.46 | -1.76 | 26.2121 | 26.2121 | 25.57 | 909810 |
| 1732318800 | 26.08 | -0.58 | -2.18 | 26.72 | 26.99 | 25.935 | 610474 |
| 1732232400 | 26.66 | 0.07 | 0.26 | 26.93 | 27.13 | 26.53 | 550641 |
| 1732146000 | 26.59 | 0.1 | 0.38 | 26.65 | 27.3 | 26.44 | 550451 |
| 1732059600 | 26.49 | 1.04 | 4.09 | 25.38 | 26.495 | 24.9301 | 964211 |
| 1731973200 | 25.45 | -0.11 | -0.43 | 25.65 | 25.81 | 25.2 | 657173 |
| 1731714000 | 25.56 | 0.29 | 1.15 | 25.16 | 25.8 | 25.12 | 484470 |
| 1731627600 | 25.27 | 0.35 | 1.40 | 24.9 | 25.38 | 24.37 | 453390 |
| 1731541200 | 24.92 | 0.42 | 1.71 | 24.7 | 25.04 | 24.57 | 419630 |
| 1731454800 | 24.5 | -0.44 | -1.76 | 24.82 | 25.22 | 24.29 | 323926 |
| 1731368400 | 24.94 | 1.29 | 5.45 | 23.67 | 25.05 | 23.625 | 899388 |
| 1731109200 | 23.65 | 0.02 | 0.08 | 23.81 | 24.12 | 23.4801 | 824072 |
| 1731022800 | 23.63 | 0.54 | 2.34 | 23.19 | 23.975 | 22.98 | 979459 |
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
