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 | 1.39 | 5.56 | 25 | 26.5765 | 24.81 | 256651 | 25.53680736 | CS |
| 4 | -2.11 | -7.40350877193 | 28.5 | 28.84 | 24.81 | 326557 | 26.17933625 | CS |
| 12 | -1.05 | -3.82653061224 | 27.44 | 30.55 | 24.81 | 233205 | 27.15323365 | CS |
| 26 | 3.24 | 13.9956803456 | 23.15 | 30.55 | 22.71 | 234571 | 26.72047828 | CS |
| 52 | 2.19 | 9.04958677686 | 24.2 | 30.55 | 21.85 | 229501 | 25.22053871 | CS |
| 156 | 7 | 36.1010830325 | 19.39 | 30.55 | 19.14 | 317450 | 24.61917143 | CS |
| 260 | 9.94 | 60.4255319149 | 16.45 | 30.55 | 14.06 | 267613 | 22.64214182 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 26.39 | 1.58 | 6.37 | 24.95 | 26.41 | 24.91 | 174223 |
| 1782340800 | 24.81 | -1.45 | -5.52 | 26.2 | 26.4899 | 24.81 | 367366 |
| 1782254400 | 26.26 | 0.7 | 2.74 | 25.6 | 26.35 | 25.5 | 153014 |
| 1782168000 | 25.56 | 0.5 | 2.00 | 25 | 25.94 | 24.82 | 331999 |
| 1781822400 | 25.06 | -0.47 | -1.84 | 25.28 | 25.66 | 24.82 | 1722588 |
| 1781736000 | 25.53 | -0.22 | -0.85 | 25.76 | 25.98 | 25.08 | 404645 |
| 1781649600 | 25.75 | -0.29 | -1.11 | 26.04 | 26.3599 | 25.58 | 357064 |
| 1781563200 | 26.04 | -0.69 | -2.58 | 26.5 | 26.81 | 26.01 | 403136 |
| 1781304000 | 26.73 | -1.56 | -5.51 | 27.98 | 27.98 | 26.01 | 801919 |
| 1781217600 | 28.29 | 0.58 | 2.09 | 27.65 | 28.29 | 27.63 | 108669 |
| 1781131200 | 27.71 | 0.05 | 0.18 | 27.59 | 28.26 | 27.59 | 98603 |
| 1781044800 | 27.66 | -0.18 | -0.65 | 27.75 | 28.16 | 27.66 | 133078 |
| 1780958400 | 27.84 | -0.01 | -0.04 | 27.91 | 28.43 | 27.72 | 60097 |
| 1780699200 | 27.85 | -0.77 | -2.69 | 28.78 | 28.78 | 27.695 | 111206 |
| 1780612800 | 28.62 | 0.72 | 2.58 | 27.71 | 28.84 | 27.71 | 110056 |
| 1780526400 | 27.9 | -0.58 | -2.04 | 28.28 | 28.52 | 27.65 | 142604 |
| 1780440000 | 28.48 | 0.63 | 2.26 | 27.95 | 28.56 | 27.74 | 183286 |
| 1780353600 | 27.85 | 0.32 | 1.16 | 27.36 | 28.18 | 27.36 | 278389 |
| 1780094400 | 27.53 | -1.19 | -4.14 | 28.5 | 28.83 | 27.405 | 262634 |
| 1780008000 | 28.72 | -0.27 | -0.93 | 28.77 | 29.19 | 28.585 | 203243 |
| 1779921600 | 28.99 | -0.1 | -0.34 | 29.15 | 29.45 | 28.5207 | 265215 |
| 1779835200 | 29.09 | 0 | 0.00 | 28.9 | 29.44 | 28.27 | 249585 |
| 1779489600 | 29.09 | -0.36 | -1.22 | 29.5 | 29.6 | 28.9 | 208859 |
| 1779403200 | 29.45 | -0.21 | -0.71 | 29.75 | 29.84 | 29.19 | 132681 |
| 1779316800 | 29.66 | -0.64 | -2.11 | 30.3 | 30.355 | 29.19 | 169666 |
| 1779230400 | 30.3 | 0.11 | 0.36 | 30.4 | 30.55 | 29.7601 | 161369 |
| 1779144000 | 30.19 | 0.52 | 1.75 | 29.63 | 30.43 | 28.97 | 203168 |
| 1778884800 | 29.67 | 0.16 | 0.54 | 29.49 | 29.94 | 29.24 | 224247 |
| 1778798400 | 29.51 | 0.8 | 2.79 | 28.54 | 29.6663 | 28.5 | 255123 |
| 1778712000 | 28.71 | -0.51 | -1.75 | 29.11 | 29.5 | 28.62 | 135535 |
| 1778625600 | 29.22 | 1.79 | 6.53 | 27.66 | 29.47 | 27.26 | 252715 |
| 1778539200 | 27.43 | -0.71 | -2.52 | 28.05 | 28.19 | 27.33 | 220148 |
| 1778280000 | 28.14 | 0.53 | 1.92 | 27.8 | 28.14 | 27.3536 | 492013 |
| 1778193600 | 27.61 | 0.61 | 2.26 | 26.82 | 27.61 | 26.39 | 222289 |
| 1778107200 | 27 | -0.35 | -1.28 | 27.16 | 27.385 | 26.5101 | 171192 |
| 1778020800 | 27.35 | 0.4 | 1.48 | 26.89 | 27.7 | 26.75 | 107313 |
| 1777934400 | 26.95 | -0.8 | -2.88 | 27.65 | 27.77 | 26.86 | 191343 |
| 1777675200 | 27.75 | 0.28 | 1.02 | 27.59 | 27.77 | 27.18 | 134348 |
| 1777588800 | 27.47 | 0.28 | 1.03 | 26.87 | 27.48 | 26.6609 | 214441 |
| 1777502400 | 27.19 | 0.01 | 0.04 | 27.29 | 27.305 | 26.81 | 114894 |
| 1777416000 | 27.18 | 0.4 | 1.49 | 27.6 | 27.6 | 26.57 | 157779 |
| 1777329600 | 26.78 | -0.74 | -2.69 | 26.75 | 27.11 | 26.74 | 108625 |
| 1777070400 | 27.52 | 0.09 | 0.33 | 27.28 | 27.6 | 27.26 | 179339 |
| 1776984000 | 27.43 | 0.57 | 2.12 | 27.01 | 27.48 | 26.865 | 124534 |
| 1776897600 | 26.86 | 0.41 | 1.55 | 26.5 | 27 | 26.45 | 190836 |
| 1776811200 | 26.45 | 0.2 | 0.76 | 26.3 | 26.9 | 25.87 | 137634 |
| 1776724800 | 26.25 | -0.28 | -1.06 | 26.61 | 26.84 | 26.11 | 314263 |
| 1776465600 | 26.53 | -0.19 | -0.71 | 26.7 | 26.7 | 25.88 | 161349 |
| 1776379200 | 26.72 | -0.12 | -0.45 | 26.85 | 27.1699 | 26.63 | 219173 |
| 1776292800 | 26.84 | -0.16 | -0.59 | 27.13 | 27.32 | 26.77 | 75622 |
| 1776206400 | 27 | -0.53 | -1.93 | 27.7 | 27.7 | 26.7 | 257954 |
| 1776120000 | 27.53 | -0.04 | -0.15 | 28.2 | 28.2 | 27.07 | 159203 |
| 1775860800 | 27.57 | -0.12 | -0.43 | 27.6 | 27.6641 | 27.23 | 48500 |
| 1775774400 | 27.69 | -0.56 | -1.98 | 28.11 | 28.67 | 27.14 | 232233 |
| 1775688000 | 28.25 | 0.57 | 2.06 | 27.1 | 28.31 | 27.04 | 148427 |
| 1775601600 | 27.68 | 0.22 | 0.80 | 27.36 | 27.88 | 27.36 | 128407 |
| 1775515200 | 27.46 | -0.16 | -0.58 | 27.44 | 27.6 | 27.16 | 114839 |
| 1775169600 | 27.62 | -0.05 | -0.18 | 27.65 | 27.97 | 27.3566 | 60202 |
| 1775083200 | 27.67 | 0.55 | 2.03 | 27.09 | 27.73 | 26.55 | 188110 |
| 1774996800 | 27.12 | -0.17 | -0.62 | 27.16 | 27.6299 | 26.76 | 168885 |
| 1774910400 | 27.29 | -0.88 | -3.12 | 28.32 | 28.32 | 27 | 154026 |
| 1774651200 | 28.17 | -0.29 | -1.02 | 28.27 | 28.5025 | 27.75 | 235527 |
| 1774564800 | 28.46 | 0.23 | 0.81 | 28.1 | 28.77 | 27.8201 | 330888 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
