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 | 3.09 | 12.875 | 24 | 27.89 | 22.25 | 280113 | 24.989649 | CS |
| 4 | 6.56 | 31.9532391622 | 20.53 | 27.89 | 20.2 | 189004 | 23.34659996 | CS |
| 12 | 8.7 | 47.308319739 | 18.39 | 27.89 | 18.15 | 164545 | 21.31266018 | CS |
| 26 | 8.09 | 42.5789473684 | 19 | 27.89 | 14.16 | 173788 | 19.67023304 | CS |
| 52 | 16.64 | 159.234449761 | 10.45 | 27.89 | 9.81 | 229803 | 16.69726806 | CS |
| 156 | 21.68 | 400.739371534 | 5.41 | 27.89 | 4.05 | 185079 | 12.22793575 | CS |
| 260 | 21.05 | 348.509933775 | 6.04 | 27.89 | 3.72 | 211382 | 9.00296837 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 27.42 | 0.01 | 0.04 | 27.96 | 29.57 | 26.452 | 710319 |
| 1731627600 | 27.41 | 1.56 | 6.03 | 26.02 | 27.89 | 26.02 | 372588 |
| 1731541200 | 25.85 | 1.62 | 6.69 | 24.33 | 25.95 | 24.1722 | 275642 |
| 1731454800 | 24.23 | 0.75 | 3.19 | 23.26 | 24.61 | 23.17 | 207715 |
| 1731368400 | 23.48 | 0.31 | 1.34 | 22.94 | 23.65 | 22.45 | 146418 |
| 1731109200 | 23.17 | -0.64 | -2.69 | 24 | 24.56 | 22.25 | 409890 |
| 1731022800 | 23.81 | 0.78 | 3.39 | 23.29 | 24.32 | 22.8804 | 200810 |
| 1730936400 | 23.03 | 0.43 | 1.90 | 23.46 | 24.765 | 22.58 | 337125 |
| 1730850000 | 22.6 | -0.82 | -3.50 | 23.3 | 23.9 | 22.26 | 174361 |
| 1730763600 | 23.42 | 1 | 4.46 | 22.38 | 23.9 | 22.365 | 194476 |
| 1730500800 | 22.42 | 0.02 | 0.09 | 22.51 | 23.53 | 22.35 | 164357 |
| 1730414400 | 22.4 | 0.31 | 1.40 | 22 | 22.59 | 21.9862 | 91779 |
| 1730328000 | 22.09 | -0.35 | -1.56 | 22.36 | 22.73 | 21.87 | 119960 |
| 1730241600 | 22.44 | 0.28 | 1.26 | 22.11 | 23.07 | 21.81 | 154639 |
| 1730155200 | 22.16 | -0.09 | -0.40 | 22.32 | 23.2 | 21.88 | 189766 |
| 1729896000 | 22.25 | 0.3 | 1.37 | 22 | 22.85 | 22 | 150279 |
| 1729809600 | 21.95 | 1.07 | 5.12 | 20.88 | 21.988 | 20.845 | 173061 |
| 1729723200 | 20.88 | -0.26 | -1.23 | 21.03 | 21.2 | 20.425 | 97451 |
| 1729636800 | 21.14 | -0.14 | -0.66 | 21.18 | 21.55 | 21.06 | 71304 |
| 1729550400 | 21.28 | 0.31 | 1.48 | 20.85 | 21.415 | 20.645 | 135626 |
| 1729291200 | 20.97 | 0.5 | 2.44 | 20.53 | 20.9999 | 20.2 | 151228 |
| 1729204800 | 20.47 | 0.23 | 1.14 | 20.3 | 20.69 | 20.2207 | 87125 |
| 1729118400 | 20.24 | -0.53 | -2.55 | 20.87 | 21.16 | 20.21 | 117553 |
| 1729032000 | 20.77 | -0.19 | -0.91 | 20.79 | 21.1991 | 20.26 | 192340 |
| 1728945600 | 20.96 | 0.14 | 0.67 | 20.77 | 21.215 | 20.4 | 86476 |
| 1728686400 | 20.82 | 0.09 | 0.43 | 20.77 | 21.09 | 20.6501 | 85513 |
| 1728600000 | 20.73 | 0.07 | 0.34 | 20.61 | 21.2 | 20.25 | 111117 |
| 1728513600 | 20.66 | 1.35 | 6.99 | 19.27 | 20.95 | 19.07 | 418892 |
| 1728427200 | 19.31 | 0.06 | 0.31 | 19.13 | 19.43 | 18.8963 | 61945 |
| 1728340800 | 19.25 | -0.32 | -1.64 | 19.49 | 19.84 | 18.95 | 100150 |
| 1728081600 | 19.57 | 0.26 | 1.35 | 19.21 | 19.85 | 18.91 | 120854 |
| 1727995200 | 19.31 | 0.78 | 4.21 | 18.53 | 19.38 | 18.53 | 59398 |
| 1727908800 | 18.53 | -0.33 | -1.75 | 19.02 | 19.225 | 18.43 | 102450 |
| 1727822400 | 18.86 | 0.52 | 2.84 | 18.43 | 19.15 | 18.15 | 146151 |
| 1727736000 | 18.34 | -0.54 | -2.86 | 18.98 | 19.06 | 18.28 | 105033 |
| 1727476800 | 18.88 | -0.4 | -2.07 | 19.32 | 19.61 | 18.65 | 339658 |
| 1727390400 | 19.28 | -1.18 | -5.77 | 20.66 | 20.66 | 19.2 | 462637 |
| 1727304000 | 20.46 | -0.61 | -2.90 | 21.07 | 21.55 | 20.395 | 116232 |
| 1727217600 | 21.07 | 0.81 | 4.00 | 20.37 | 21.35 | 20.01 | 204669 |
| 1727131200 | 20.26 | -0.21 | -1.03 | 20.47 | 20.6899 | 19.82 | 173546 |
| 1726872000 | 20.47 | -0.63 | -2.99 | 20.93 | 21.16 | 20.35 | 128608 |
| 1726785600 | 21.1 | 0.48 | 2.33 | 21.13 | 21.24 | 20.6 | 179632 |
| 1726699200 | 20.62 | -0.21 | -1.01 | 20.96 | 20.9799 | 19.955 | 177701 |
| 1726612800 | 20.83 | -0.48 | -2.25 | 21.48 | 21.48 | 20.81 | 185939 |
| 1726526400 | 21.31 | 0.15 | 0.71 | 21.26 | 21.94 | 21.171771 | 185429 |
| 1726267200 | 21.16 | 0.2 | 0.95 | 21.27 | 21.48 | 20.56 | 96679 |
| 1726180800 | 20.96 | 0.39 | 1.90 | 20.52 | 20.965 | 20.37 | 141008 |
| 1726094400 | 20.57 | 0.74 | 3.73 | 19.93 | 20.87 | 19.815 | 66467 |
| 1726008000 | 19.83 | -0.85 | -4.11 | 20.76 | 20.76 | 19.32 | 173416 |
| 1725921600 | 20.68 | 0.5 | 2.48 | 20.54 | 21.16 | 20.265 | 86632 |
| 1725662400 | 20.18 | -0.51 | -2.46 | 20.61 | 20.77 | 19.81 | 116844 |
| 1725576000 | 20.69 | 0.19 | 0.93 | 20.73 | 21.515 | 20.57 | 268011 |
| 1725489600 | 20.5 | 1.32 | 6.88 | 19.14 | 20.535 | 18.81 | 204084 |
| 1725403200 | 19.18 | -0.22 | -1.13 | 19.24 | 19.24 | 18.73 | 164543 |
| 1725057600 | 19.4 | 0.67 | 3.58 | 18.8 | 19.52 | 18.8 | 297150 |
| 1724971200 | 18.73 | 0.28 | 1.52 | 18.41 | 18.96 | 18.41 | 102567 |
| 1724884800 | 18.45 | -0.07 | -0.38 | 18.27 | 18.6 | 18.23 | 32724 |
| 1724798400 | 18.52 | 0 | 0.00 | 18.47 | 18.6 | 18.3042 | 73010 |
| 1724712000 | 18.52 | -0.05 | -0.27 | 18.63 | 18.78 | 18.32 | 54394 |
| 1724452800 | 18.57 | 0.54 | 3.00 | 18.39 | 18.79 | 18.27 | 165108 |
| 1724366400 | 18.03 | -0.84 | -4.45 | 18.78 | 18.78 | 17.89 | 164932 |
| 1724280000 | 18.87 | -0.48 | -2.48 | 19.42 | 19.42 | 18.69 | 140025 |
| 1724193600 | 19.35 | 0.09 | 0.47 | 19.26 | 19.86 | 19.04 | 171055 |
| 1724107200 | 19.26 | -0.31 | -1.58 | 19.59 | 19.6999 | 19.02 | 84855 |
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
