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 | -0.9201 | -3.62529550827 | 25.38 | 25.63 | 24.07 | 4278219 | 24.86137876 | CS |
| 4 | -1.9401 | -7.34886363636 | 26.4 | 27.05 | 24.07 | 5302642 | 25.53019865 | CS |
| 12 | -3.0201 | -10.9901746725 | 27.48 | 29.175 | 23.955 | 5233041 | 26.24089676 | CS |
| 26 | -16.3401 | -40.0492647059 | 40.8 | 43.32 | 23.955 | 4859214 | 29.05735587 | CS |
| 52 | -22.6501 | -48.0791763957 | 47.11 | 49.05 | 23.955 | 4167710 | 34.92311904 | CS |
| 156 | -25.0701 | -50.6159903089 | 49.53 | 55.85 | 23.955 | 3816651 | 39.26457551 | CS |
| 260 | -2.8801 | -10.5343818581 | 27.34 | 55.85 | 14.67 | 3217448 | 37.84668751 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 24.41 | 0.11 | 0.45 | 24.01 | 24.555 | 23.94 | 4612155 |
| 1735861200 | 24.3 | -0.67 | -2.68 | 24.91 | 25.025 | 24.07 | 5574347 |
| 1735688400 | 24.97 | 0 | 0.00 | 25.2 | 25.5 | 24.825 | 3482499 |
| 1735602000 | 24.97 | -0.51 | -2.00 | 25.2 | 25.25 | 24.915 | 4377618 |
| 1735342800 | 25.48 | -0.05 | -0.20 | 25.38 | 25.63 | 25.15 | 3678413 |
| 1735256400 | 25.53 | -0.14 | -0.55 | 25.64 | 25.865 | 25.5 | 3970274 |
| 1735077840 | 25.67 | 0.4 | 1.58 | 25.3 | 25.6754 | 25.175 | 1654726 |
| 1734997200 | 25.27 | 0.66 | 2.68 | 24.62 | 25.335 | 24.62 | 5160972 |
| 1734738000 | 24.61 | 0.13 | 0.53 | 24.15 | 24.935 | 24.15 | 7982542 |
| 1734651600 | 24.48 | -0.47 | -1.88 | 24.86 | 24.95 | 24.41 | 6163643 |
| 1734565200 | 24.95 | -0.92 | -3.56 | 26.08 | 26.59 | 24.83 | 7875832 |
| 1734478800 | 25.87 | 0.12 | 0.47 | 25.72 | 26.05 | 25.67 | 6836609 |
| 1734392400 | 25.75 | -0.54 | -2.05 | 25.45 | 25.77 | 25.22 | 5452092 |
| 1734133200 | 26.29 | 0.06 | 0.23 | 26.31 | 26.35 | 25.9501 | 4485966 |
| 1734046800 | 26.23 | -0.03 | -0.11 | 26.05 | 26.34 | 26 | 3977267 |
| 1733960400 | 26.26 | -0.06 | -0.23 | 26.4 | 26.51 | 26.055 | 5088919 |
| 1733874000 | 26.32 | -0.22 | -0.83 | 26.89 | 26.93 | 26.11 | 8068228 |
| 1733787600 | 26.54 | 0.11 | 0.42 | 26.58 | 27.05 | 26.41 | 6299547 |
| 1733528400 | 26.43 | 0.5 | 1.93 | 26.4 | 26.5 | 26.18 | 5318055 |
| 1733442000 | 25.93 | 0.07 | 0.27 | 26.37 | 26.42 | 25.89 | 5424252 |
| 1733355600 | 25.86 | 0.08 | 0.31 | 26.34 | 26.34 | 25.74 | 4696864 |
| 1733269200 | 25.78 | -0.34 | -1.30 | 25.57 | 25.94 | 25.345 | 6297595 |
| 1733182800 | 26.12 | 0.62 | 2.43 | 25.5 | 26.185 | 25.49 | 5583901 |
| 1732917840 | 25.5 | 0.09 | 0.35 | 25.04 | 25.705 | 25.03 | 4277313 |
| 1732750800 | 25.41 | -0.16 | -0.63 | 25.32 | 25.45 | 25.035 | 3758170 |
| 1732664400 | 25.57 | -0.18 | -0.70 | 26.23 | 26.23 | 25.355 | 6139425 |
| 1732578000 | 25.75 | 1.27 | 5.19 | 25.39 | 25.915 | 25.17 | 8315097 |
| 1732318800 | 24.48 | -0.06 | -0.24 | 24.27 | 24.49 | 24.25 | 4107338 |
| 1732232400 | 24.54 | 0.04 | 0.16 | 24.06 | 24.6 | 23.955 | 5638079 |
| 1732146000 | 24.5 | -0.04 | -0.16 | 24.41 | 24.53 | 23.99 | 4217909 |
| 1732059600 | 24.54 | -0.41 | -1.64 | 24.32 | 24.65 | 24.32 | 4934461 |
| 1731973200 | 24.95 | -0.32 | -1.27 | 24.77 | 25.15 | 24.73 | 4476880 |
| 1731714000 | 25.27 | -0.83 | -3.18 | 25.79 | 25.815 | 25.25 | 4968037 |
| 1731627600 | 26.1 | 0.23 | 0.89 | 26.35 | 26.595 | 26.065 | 4760814 |
| 1731541200 | 25.87 | -1.28 | -4.71 | 26.09 | 26.21 | 25.695 | 5214019 |
| 1731454800 | 27.15 | 0.29 | 1.08 | 27.4 | 27.45 | 26.875 | 4174558 |
| 1731368400 | 26.86 | 0.35 | 1.32 | 27.18 | 27.18 | 26.66 | 4861288 |
| 1731109200 | 26.51 | -0.62 | -2.29 | 26.49 | 26.595 | 26.215 | 4620618 |
| 1731022800 | 27.13 | 0.63 | 2.38 | 27.17 | 27.375 | 26.935 | 4133431 |
| 1730936400 | 26.5 | -0.19 | -0.71 | 26.61 | 26.695 | 26.205 | 8109930 |
| 1730850000 | 26.69 | 0.73 | 2.81 | 26.36 | 26.93 | 26.16 | 5359277 |
| 1730763600 | 25.96 | -0.71 | -2.66 | 26.36 | 26.46 | 25.95 | 5093577 |
| 1730500800 | 26.67 | -0.47 | -1.73 | 26.61 | 26.975 | 26.44 | 6813472 |
| 1730414400 | 27.14 | -0.41 | -1.49 | 27.36 | 27.49 | 26.855 | 9297277 |
| 1730328000 | 27.55 | -1.37 | -4.74 | 28.03 | 28.31 | 27.51 | 8441896 |
| 1730241600 | 28.92 | 0.38 | 1.33 | 28.57 | 29.175 | 28.455 | 4968811 |
| 1730155200 | 28.54 | 0.32 | 1.13 | 27.98 | 28.6 | 27.79 | 7368091 |
| 1729896000 | 28.22 | 0.06 | 0.21 | 28.25 | 28.555 | 28.19 | 5022005 |
| 1729809600 | 28.16 | 0.26 | 0.93 | 28.45 | 28.455 | 27.915 | 4378207 |
| 1729723200 | 27.9 | 0.22 | 0.79 | 27.99 | 28.245 | 27.495 | 5338203 |
| 1729636800 | 27.68 | 0.25 | 0.91 | 27.64 | 27.75 | 27.39 | 3734455 |
| 1729550400 | 27.43 | -0.56 | -2.00 | 27.73 | 27.76 | 27.145 | 3502999 |
| 1729291200 | 27.99 | 0.55 | 2.00 | 27.98 | 28.07 | 27.77 | 3957259 |
| 1729204800 | 27.44 | 0.18 | 0.66 | 27.67 | 27.8 | 27.36 | 4440840 |
| 1729118400 | 27.26 | 0.38 | 1.41 | 27.56 | 27.58 | 27.18 | 3505049 |
| 1729032000 | 26.88 | -1.45 | -5.12 | 28.37 | 28.53 | 26.625 | 7412889 |
| 1728945600 | 28.33 | 0.39 | 1.40 | 27.96 | 28.44 | 27.875 | 2908135 |
| 1728686400 | 27.94 | 0 | 0.00 | 27.48 | 28.04 | 27.44 | 2583374 |
| 1728600000 | 27.94 | -0.22 | -0.78 | 28.01 | 28.03 | 27.79 | 2921303 |
| 1728513600 | 28.16 | 0.17 | 0.61 | 27.86 | 28.3 | 27.76 | 4361828 |
| 1728427200 | 27.99 | -0.19 | -0.67 | 27.93 | 28.02 | 27.6 | 5559037 |
| 1728340800 | 28.18 | -0.25 | -0.88 | 28 | 28.385 | 27.96 | 3324664 |
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
