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 | -2.02 | -8.45542067811 | 23.89 | 23.92 | 21.46 | 646913 | 22.20305382 | CS |
| 4 | -2.96 | -11.92106323 | 24.83 | 24.83 | 21.46 | 586323 | 23.28972661 | CS |
| 12 | -5.39 | -19.7725605282 | 27.26 | 28.25 | 21.46 | 550646 | 24.43895821 | CS |
| 26 | -0.83 | -3.6563876652 | 22.7 | 34.55 | 21.39 | 477932 | 25.710429 | CS |
| 52 | 12.84 | 142.19269103 | 9.03 | 34.55 | 9.03 | 504700 | 22.01825305 | CS |
| 156 | 11.69 | 114.833005894 | 10.18 | 34.55 | 4.9 | 366433 | 14.23365573 | CS |
| 260 | 10.07 | 85.3389830508 | 11.8 | 34.55 | 2.61 | 409595 | 13.08788091 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 21.87 | -1.27 | -5.49 | 23 | 23.04 | 21.73 | 685779 |
| 1740613200 | 23.14 | 0.5 | 2.21 | 22.64 | 23.63 | 22.64 | 570643 |
| 1740526800 | 22.64 | 1.13 | 5.25 | 21.81 | 22.75 | 21.565 | 747370 |
| 1740440400 | 21.51 | -0.53 | -2.40 | 22.46 | 22.58 | 21.46 | 815356 |
| 1740181200 | 22.04 | -1.24 | -5.33 | 23.89 | 23.92 | 22 | 415417 |
| 1740094800 | 23.28 | 0.14 | 0.61 | 23.57 | 24.72 | 23.22 | 606706 |
| 1740008400 | 23.14 | 0.17 | 0.74 | 22.69 | 23.2 | 22.51 | 279464 |
| 1739922000 | 22.97 | -0.72 | -3.04 | 23.45 | 23.72 | 22.546 | 439163 |
| 1739576400 | 23.69 | 0.42 | 1.80 | 23.38 | 23.69 | 23.05 | 387872 |
| 1739490000 | 23.27 | -0.2 | -0.85 | 23.69 | 23.84 | 22.78 | 316562 |
| 1739403600 | 23.47 | -0.59 | -2.45 | 23.69 | 23.9 | 23.25 | 338629 |
| 1739317200 | 24.06 | -0.05 | -0.21 | 24.02 | 24.139 | 23.51 | 306797 |
| 1739230800 | 24.11 | -0.04 | -0.17 | 24.39 | 24.39 | 23.75 | 469794 |
| 1738971600 | 24.15 | -0.3 | -1.23 | 24.54 | 24.65 | 24.03 | 406785 |
| 1738885200 | 24.45 | 0.8 | 3.38 | 23.85 | 24.66 | 23.49 | 390305 |
| 1738798800 | 23.65 | 0.19 | 0.81 | 23.82 | 24.4 | 23.3 | 508544 |
| 1738712400 | 23.46 | 0.72 | 3.17 | 22.94 | 23.68 | 22.55 | 540431 |
| 1738626000 | 22.74 | -1.35 | -5.60 | 23.35 | 24.105 | 22.72 | 381493 |
| 1738366800 | 24.09 | -0.52 | -2.11 | 24.83 | 24.83 | 23.37 | 2500444 |
| 1738280400 | 24.61 | 0.32 | 1.32 | 24.7 | 24.94 | 24 | 500426 |
| 1738194000 | 24.29 | 0.19 | 0.79 | 24.31 | 24.825 | 24.01 | 483164 |
| 1738107600 | 24.1 | -0.2 | -0.82 | 24.85 | 25.16 | 23 | 871212 |
| 1738021200 | 24.3 | -1.7 | -6.54 | 25.32 | 25.33 | 23.71 | 1378185 |
| 1737762000 | 26 | -1.16 | -4.27 | 26.19 | 26.68 | 24.5 | 489838 |
| 1737675600 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1737589200 | 27.16 | -0.25 | -0.91 | 27.68 | 28.25 | 27.0697 | 407760 |
| 1737502800 | 27.41 | 2.01 | 7.91 | 26.24 | 27.47 | 25.62 | 718066 |
| 1737157200 | 25.4 | 0.83 | 3.38 | 25 | 26.04 | 25 | 2149433 |
| 1737070800 | 24.57 | -0.15 | -0.61 | 24.74 | 25.22 | 24.48 | 455722 |
| 1736984400 | 24.72 | 0.41 | 1.69 | 24.82 | 25.23 | 24.31 | 491999 |
| 1736898000 | 24.31 | 0.42 | 1.76 | 24.08 | 24.7 | 23.94 | 539829 |
| 1736811600 | 23.89 | -0.02 | -0.08 | 23.76 | 24.095 | 23.42 | 379435 |
| 1736552400 | 23.91 | -0.59 | -2.41 | 24.17 | 24.17 | 23.58 | 356731 |
| 1736379600 | 24.5 | 0.01 | 0.04 | 24.11 | 24.52 | 23.465 | 603597 |
| 1736293200 | 24.49 | -0.73 | -2.89 | 25.65 | 25.65 | 23.6 | 497061 |
| 1736206800 | 25.22 | 0.44 | 1.78 | 25.37 | 26.2364 | 25.12 | 358976 |
| 1735947600 | 24.78 | 0.62 | 2.57 | 24.65 | 24.925 | 24.28 | 254969 |
| 1735861200 | 24.16 | -0.04 | -0.17 | 24.52 | 24.88 | 23.84 | 373513 |
| 1735688400 | 24.2 | 0.27 | 1.13 | 24.21 | 24.63 | 23.73 | 748171 |
| 1735602000 | 23.93 | 0.13 | 0.55 | 23.49 | 24.26 | 22.98 | 363799 |
| 1735342800 | 23.8 | -0.68 | -2.78 | 24.02 | 24.15 | 23.25 | 296344 |
| 1735256400 | 24.48 | 0.14 | 0.58 | 24.38 | 24.73 | 23.84 | 279988 |
| 1735077840 | 24.34 | -0.69 | -2.76 | 25.03 | 25.03 | 24.01 | 246885 |
| 1734997200 | 25.03 | -0.62 | -2.42 | 25.61 | 25.825 | 24.845 | 253763 |
| 1734738000 | 25.65 | 0.32 | 1.26 | 24.72 | 26.54 | 24.68 | 1049090 |
| 1734651600 | 25.33 | 0.76 | 3.09 | 25.055 | 26.15 | 24.72 | 576008 |
| 1734565200 | 24.57 | -1.83 | -6.93 | 26.7 | 26.91 | 24.335 | 550240 |
| 1734478800 | 26.4 | -0.07 | -0.26 | 25.9981 | 26.61 | 25.16 | 474928 |
| 1734392400 | 26.47 | 0.27 | 1.03 | 26.485 | 27.41 | 26.44 | 358352 |
| 1734133200 | 26.2 | 0.13 | 0.50 | 26.06 | 26.5 | 25.65 | 271621 |
| 1734046800 | 26.07 | -1.11 | -4.08 | 27.18 | 27.18 | 26.03 | 350947 |
| 1733960400 | 27.18 | 0.92 | 3.50 | 26.75 | 27.72 | 26.565 | 279342 |
| 1733874000 | 26.26 | -0.07 | -0.27 | 26.54 | 27.1704 | 26.12 | 386593 |
| 1733787600 | 26.33 | -0.45 | -1.68 | 27.031 | 27.05 | 25.91 | 324201 |
| 1733528400 | 26.78 | -0.24 | -0.89 | 27.13 | 27.59 | 26.53 | 315372 |
| 1733442000 | 27.02 | -0.06 | -0.22 | 26.905 | 28.45 | 26.39 | 440195 |
| 1733355600 | 27.08 | -0.24 | -0.88 | 27.64 | 28.28 | 27.01 | 318057 |
| 1733269200 | 27.32 | 0.17 | 0.63 | 27.28 | 27.61 | 26.75 | 385414 |
| 1733182800 | 27.15 | -0.03 | -0.11 | 27.53 | 28.13 | 26.97 | 342428 |
| 1732917840 | 27.18 | -0.07 | -0.26 | 27.52 | 28.12 | 26.762 | 297508 |
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
