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 | -0.32 | -1.23791102515 | 25.85 | 26.07 | 25.05 | 920657 | 25.73613959 | CS |
| 4 | 1.03 | 4.20408163265 | 24.5 | 26.25 | 23.96 | 1041562 | 25.33294801 | CS |
| 12 | -0.97 | -3.66037735849 | 26.5 | 29.3 | 22.93 | 1239372 | 26.06163031 | CS |
| 26 | 3.86 | 17.8126442086 | 21.67 | 29.97 | 20.07 | 2468039 | 25.57537044 | CS |
| 52 | 9.2 | 56.338028169 | 16.33 | 29.97 | 12.33 | 3656594 | 19.32876826 | CS |
| 156 | 13.13 | 105.887096774 | 12.4 | 30.15 | 6.39 | 4909364 | 17.1414767 | CS |
| 260 | -16.98 | -39.9435426958 | 42.51 | 91.23 | 6.39 | 4609486 | 26.00684683 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 25.57 | 0.34 | 1.35 | 25.63 | 25.79 | 25.3001 | 725165 |
| 1782945600 | 25.23 | -0.77 | -2.96 | 25.91 | 25.9497 | 25.15 | 826529 |
| 1782859200 | 26 | 0.09 | 0.35 | 26 | 26.07 | 25.7 | 1026789 |
| 1782772800 | 25.91 | 0.33 | 1.29 | 25.36 | 26.01 | 25.125 | 1166323 |
| 1782513600 | 25.58 | -0.22 | -0.85 | 25.42 | 25.71 | 25.05 | 711361 |
| 1782427200 | 25.8 | 0.22 | 0.86 | 25.85 | 25.92 | 25.23 | 872282 |
| 1782340800 | 25.58 | 0.15 | 0.59 | 25.43 | 25.65 | 25.09 | 972675 |
| 1782254400 | 25.43 | 0.16 | 0.63 | 25 | 25.81 | 25 | 1047400 |
| 1782168000 | 25.27 | 0.93 | 3.82 | 24.34 | 25.35 | 24.34 | 1531870 |
| 1781822400 | 24.34 | 0.36 | 1.50 | 24.31 | 24.51 | 24 | 994133 |
| 1781736000 | 23.98 | -0.48 | -1.96 | 24.4 | 24.72 | 23.96 | 952429 |
| 1781649600 | 24.46 | -0.46 | -1.85 | 24.69 | 24.8 | 24.34 | 1035021 |
| 1781563200 | 24.92 | -1.31 | -4.99 | 25.75 | 25.93 | 24.9 | 1735789 |
| 1781304000 | 26.23 | 0.32 | 1.24 | 25.93 | 26.25 | 25.8501 | 882734 |
| 1781217600 | 25.91 | 0.58 | 2.29 | 25.5 | 25.98 | 25.46 | 1170127 |
| 1781131200 | 25.33 | -0.17 | -0.67 | 25.68 | 25.75 | 25.3 | 912885 |
| 1781044800 | 25.5 | -0.06 | -0.23 | 25.7 | 25.79 | 25.19 | 981052 |
| 1780958400 | 25.56 | 0.32 | 1.27 | 25.48 | 25.7299 | 25.09 | 663442 |
| 1780699200 | 25.24 | -0.21 | -0.83 | 25.44 | 26.155 | 24.89 | 1211642 |
| 1780612800 | 25.45 | 0.95 | 3.88 | 24.5 | 25.59 | 24.49 | 1095195 |
| 1780526400 | 24.5 | -0.71 | -2.82 | 25.1 | 25.2675 | 24.42 | 738686 |
| 1780440000 | 25.21 | 0.49 | 1.98 | 24.96 | 25.275 | 24.82 | 1381773 |
| 1780353600 | 24.72 | 1.23 | 5.24 | 23.4 | 24.835 | 23.4 | 1551048 |
| 1780094400 | 23.49 | -0.7 | -2.89 | 24.115 | 24.12 | 22.93 | 2673056 |
| 1780008000 | 24.19 | -0.95 | -3.78 | 25 | 25.01 | 24.11 | 1404894 |
| 1779921600 | 25.14 | -0.11 | -0.44 | 25.21 | 25.2285 | 25.04 | 724961 |
| 1779835200 | 25.25 | 0.01 | 0.04 | 25.26 | 25.36 | 25.118305 | 792703 |
| 1779489600 | 25.24 | 0.1 | 0.40 | 25.17 | 25.24 | 25.045 | 660211 |
| 1779403200 | 25.14 | -0.02 | -0.08 | 25.1 | 25.32 | 25.08 | 661290 |
| 1779316800 | 25.16 | -0.39 | -1.53 | 25.11 | 25.4 | 24.752 | 1323770 |
| 1779230400 | 25.55 | -0.09 | -0.35 | 25.74 | 25.75 | 25.5 | 779272 |
| 1779144000 | 25.64 | 0.07 | 0.27 | 25.88 | 25.97 | 25.5729 | 907599 |
| 1778884800 | 25.57 | -0.11 | -0.43 | 25.67 | 25.805 | 25.44 | 644132 |
| 1778798400 | 25.68 | -0.07 | -0.27 | 25.83 | 25.9784 | 25.58 | 851126 |
| 1778712000 | 25.75 | 0 | 0.00 | 25.85 | 26.05 | 25.7 | 1075082 |
| 1778625600 | 25.75 | -0.72 | -2.72 | 25.66 | 26.015 | 25.6 | 1708883 |
| 1778539200 | 26.47 | -0.14 | -0.53 | 26.61 | 26.84 | 26.41 | 782967 |
| 1778280000 | 26.61 | 0.52 | 1.99 | 26.31 | 26.83 | 26.31 | 858771 |
| 1778193600 | 26.09 | -1.75 | -6.29 | 27.81 | 27.81 | 26.09 | 2106937 |
| 1778107200 | 27.84 | -0.71 | -2.49 | 27.21 | 28.13 | 26.7 | 3374573 |
| 1778020800 | 28.55 | 2.48 | 9.51 | 25.92 | 29.3 | 25.55 | 8466486 |
| 1777934400 | 26.07 | -0.21 | -0.80 | 26.25 | 26.28 | 26.0101 | 782176 |
| 1777675200 | 26.28 | -0.16 | -0.61 | 26.92 | 26.99 | 26.28 | 1045213 |
| 1777588800 | 26.44 | 0.43 | 1.65 | 26.11 | 26.45 | 26.05 | 887145 |
| 1777502400 | 26.01 | -0.04 | -0.15 | 26.05 | 26.08 | 25.7 | 933399 |
| 1777416000 | 26.05 | -0.04 | -0.15 | 26.15 | 26.15 | 25.77 | 925940 |
| 1777329600 | 26.09 | 0.16 | 0.62 | 25.99 | 26.15 | 25.99 | 929927 |
| 1777070400 | 25.93 | -0.15 | -0.58 | 26.1 | 26.155 | 25.92 | 853516 |
| 1776984000 | 26.08 | -0.33 | -1.25 | 26.45 | 26.525 | 25.95 | 982279 |
| 1776897600 | 26.41 | 0.17 | 0.65 | 26.48 | 26.55 | 26.21 | 1063521 |
| 1776811200 | 26.24 | -0.32 | -1.20 | 26.58 | 26.79 | 26.155 | 1066839 |
| 1776724800 | 26.56 | -0.45 | -1.67 | 26.9 | 27 | 26.47 | 1111503 |
| 1776465600 | 27.01 | 0.06 | 0.22 | 26.88 | 27.27 | 26.87 | 1275946 |
| 1776379200 | 26.95 | 0.25 | 0.94 | 26.9 | 27.08 | 26.75 | 1625596 |
| 1776292800 | 26.7 | 0.31 | 1.17 | 26.5 | 26.74 | 26.45 | 1042164 |
| 1776206400 | 26.39 | -0.14 | -0.53 | 26.5 | 26.67 | 26.33 | 1257972 |
| 1776120000 | 26.53 | 0.14 | 0.53 | 26.3 | 26.53 | 26.24 | 918518 |
| 1775860800 | 26.39 | -0.01 | -0.04 | 26.2 | 26.41 | 26.115 | 891389 |
| 1775774400 | 26.4 | -0.05 | -0.19 | 26.5 | 26.69 | 26.23 | 1032624 |
| 1775688000 | 26.45 | 0.15 | 0.57 | 26.88 | 26.88 | 26.3 | 1527372 |
| 1775601600 | 26.3 | 0 | 0.00 | 26.26 | 26.38 | 26.06 | 1256335 |
| 1775515200 | 26.3 | 0 | 0.00 | 26.44 | 26.54 | 26 | 1297386 |
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.
