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 | 3.2297 | 17.5051490515 | 18.45 | 21.72 | 18.03 | 4435409 | 19.87744776 | CS |
| 4 | -0.839 | -3.72579234148 | 22.5187 | 22.73 | 18.03 | 6070173 | 19.92218957 | CS |
| 12 | -1.8203 | -7.74595744681 | 23.5 | 30.15 | 18.03 | 6459839 | 22.14312917 | CS |
| 26 | 0.7897 | 3.78027764481 | 20.89 | 30.15 | 15.9005 | 5774445 | 21.15659819 | CS |
| 52 | 10.9297 | 101.671627907 | 10.75 | 30.15 | 9.08 | 6188955 | 17.52750764 | CS |
| 156 | -32.2003 | -59.7629918337 | 53.88 | 91.23 | 6.39 | 4897633 | 27.25045802 | CS |
| 260 | 9.3797 | 76.2577235772 | 12.3 | 91.23 | 6.39 | 4253633 | 29.45178686 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 21.5 | 1.03 | 5.03 | 20.51 | 21.7 | 20.51 | 3820932 |
| 1734997200 | 20.47 | 2.18 | 11.92 | 18.49 | 20.515 | 18.35 | 7159230 |
| 1734738000 | 18.29 | -0.09 | -0.49 | 18.2 | 18.54 | 18.022 | 3308774 |
| 1734651600 | 18.38 | 0.18 | 0.99 | 18.4 | 18.57 | 18.03 | 3606732 |
| 1734565200 | 18.2 | -0.22 | -1.19 | 18.48 | 18.8 | 18.08 | 4656927 |
| 1734478800 | 18.42 | -1.09 | -5.59 | 19.3 | 19.3 | 18.16 | 6377492 |
| 1734392400 | 19.51 | -0.37 | -1.86 | 19.4 | 19.72 | 19.1483 | 4327597 |
| 1734133200 | 19.88 | 0.08 | 0.40 | 20.2 | 20.38 | 19.51 | 3875689 |
| 1734046800 | 19.8 | 0.7 | 3.66 | 19.12 | 19.84 | 18.75 | 6506310 |
| 1733960400 | 19.1 | -1.24 | -6.10 | 20.23 | 20.23 | 18.73 | 10620156 |
| 1733874000 | 20.34 | -0.26 | -1.26 | 20.68 | 21.305 | 20.09 | 6250213 |
| 1733787600 | 20.6 | -0.36 | -1.72 | 20.9 | 20.9 | 19.7 | 8256669 |
| 1733528400 | 20.96 | 0.34 | 1.65 | 20.74 | 21 | 20.3501 | 4900776 |
| 1733442000 | 20.62 | 1.07 | 5.47 | 19.93 | 21.05 | 19.89 | 6220214 |
| 1733355600 | 19.55 | 0 | 0.00 | 19.57 | 19.815 | 19.11 | 5321121 |
| 1733269200 | 19.55 | -0.26 | -1.31 | 19.91 | 20.575 | 19.41 | 5981965 |
| 1733182800 | 19.81 | -2.23 | -10.12 | 19.5 | 20.86 | 19.03 | 12683842 |
| 1732917840 | 22.04 | -0.06 | -0.27 | 22.85 | 22.97 | 21.72 | 8382719 |
| 1732750800 | 22.1 | 1 | 4.74 | 21.13 | 22.11 | 20.84 | 10086427 |
| 1732664400 | 21.1 | -1.13 | -5.08 | 22.16 | 22.74 | 21.01 | 10202353 |
| 1732578000 | 22.23 | -1.55 | -6.52 | 22.8 | 22.95 | 21.55 | 13993860 |
| 1732318800 | 23.78 | -0.45 | -1.86 | 24.59 | 25 | 23.75 | 8397997 |
| 1732232400 | 24.23 | -2.78 | -10.29 | 26 | 26.11 | 23.31 | 17378642 |
| 1732146000 | 27.01 | 0.23 | 0.86 | 29.67 | 30.15 | 26.92 | 25367711 |
| 1732059600 | 26.78 | 0.17 | 0.64 | 25.92 | 27.17 | 25.66 | 6096297 |
| 1731973200 | 26.61 | 0.51 | 1.95 | 26.8 | 27.2 | 26.3 | 4011048 |
| 1731714000 | 26.1 | 0.75 | 2.96 | 25.45 | 26.235 | 25.11 | 3526358 |
| 1731627600 | 25.35 | 0.34 | 1.36 | 25.79 | 27.48 | 25.32 | 8412327 |
| 1731541200 | 25.01 | 0.84 | 3.48 | 24.7 | 25.3499 | 24.45 | 5136343 |
| 1731454800 | 24.17 | 0.36 | 1.51 | 23.7 | 24.2 | 23.52 | 4066986 |
| 1731368400 | 23.81 | -0.96 | -3.88 | 24.8 | 24.9 | 23.58 | 4205422 |
| 1731109200 | 24.77 | -0.54 | -2.13 | 25.27 | 25.385 | 24.63 | 4637885 |
| 1731022800 | 25.31 | 1.26 | 5.24 | 24.91 | 25.49 | 24.83 | 5252495 |
| 1730936400 | 24.05 | -0.76 | -3.06 | 22.67 | 24.07 | 22.42 | 6337114 |
| 1730850000 | 24.81 | 0.77 | 3.20 | 24.68 | 25.24 | 24.385 | 3475356 |
| 1730763600 | 24.04 | -0.26 | -1.07 | 24.14 | 24.95 | 24.03 | 4068740 |
| 1730500800 | 24.3 | 0.51 | 2.14 | 24.55 | 25.24 | 24.1701 | 6262974 |
| 1730414400 | 23.79 | 2.09 | 9.63 | 22.5 | 23.9 | 22.48 | 5409167 |
| 1730328000 | 21.7 | -0.41 | -1.85 | 21.76 | 22.235 | 21.47 | 2945248 |
| 1730241600 | 22.11 | -0.63 | -2.77 | 22.45 | 22.64 | 22.1 | 4340633 |
| 1730155200 | 22.74 | -0.06 | -0.26 | 22.75 | 23.12 | 21.98 | 2717786 |
| 1729896000 | 22.8 | 0.14 | 0.62 | 22.79 | 23.2 | 22.45 | 2276074 |
| 1729809600 | 22.66 | 0.19 | 0.85 | 23.32 | 23.57 | 22.1901 | 3920639 |
| 1729723200 | 22.47 | -1.87 | -7.68 | 23.9 | 23.935 | 22.35 | 5140324 |
| 1729636800 | 24.34 | -0.36 | -1.46 | 24.38 | 24.99 | 24.23 | 4252115 |
| 1729550400 | 24.7 | 1.83 | 8.00 | 23.72 | 25.04 | 23.4501 | 9876993 |
| 1729291200 | 22.87 | 1.89 | 9.01 | 21.69 | 23.32 | 21.57 | 9323970 |
| 1729204800 | 20.98 | -0.19 | -0.90 | 20.99 | 21.19 | 20.7 | 3011555 |
| 1729118400 | 21.17 | 0.45 | 2.17 | 21.18 | 21.43 | 21 | 3599378 |
| 1729032000 | 20.72 | -0.46 | -2.17 | 20.85 | 21.11 | 20.5201 | 3901330 |
| 1728945600 | 21.18 | 1.38 | 6.97 | 20.1 | 21.45 | 20.04 | 7489483 |
| 1728686400 | 19.8 | 1.19 | 6.39 | 18.77 | 19.8 | 18.73 | 4559330 |
| 1728600000 | 18.61 | 0 | 0.00 | 19.08 | 19.13 | 18.57 | 3105634 |
| 1728513600 | 18.61 | -0.83 | -4.27 | 19.33 | 19.33 | 18.61 | 4310619 |
| 1728427200 | 19.44 | 0.66 | 3.51 | 18.78 | 19.79 | 18.775 | 5668318 |
| 1728340800 | 18.78 | -0.17 | -0.90 | 19.26 | 19.375 | 18.52 | 6900379 |
| 1728081600 | 18.95 | -2.72 | -12.55 | 19.3 | 19.42 | 18.2 | 21475911 |
| 1727995200 | 21.67 | -1.74 | -7.43 | 23.65 | 23.72 | 21.58 | 7536244 |
| 1727908800 | 23.41 | -0.91 | -3.74 | 23.98 | 24.48 | 23.32 | 4757187 |
| 1727822400 | 24.32 | -1.34 | -5.22 | 23.95 | 24.55 | 23.3971 | 8338440 |
| 1727736000 | 25.66 | 1.42 | 5.86 | 25.6 | 26.2 | 25.15 | 8703879 |
| 1727476800 | 24.24 | 0.72 | 3.06 | 23.68 | 25.13 | 23.6 | 7386422 |
| 1727390400 | 23.52 | -0.01 | -0.04 | 23.26 | 23.83 | 22.12 | 5382473 |
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
