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 | -1.96 | -7.71046420142 | 25.42 | 25.63 | 23.25 | 4281260 | 24.11160666 | CS |
| 4 | -4.83 | -17.0731707317 | 28.29 | 29.5 | 23.25 | 3807677 | 26.548752 | CS |
| 12 | -4.3 | -15.4899135447 | 27.76 | 29.5 | 23.25 | 3563399 | 27.03851963 | CS |
| 26 | -0.12 | -0.508905852417 | 23.58 | 29.5 | 21.91 | 3632775 | 25.52210847 | CS |
| 52 | 2.03 | 9.47270181988 | 21.43 | 29.5 | 18.65 | 3549786 | 23.92212118 | CS |
| 156 | -2.5 | -9.63020030817 | 25.96 | 33.5 | 17.88 | 4671700 | 23.60912003 | CS |
| 260 | 1.5 | 6.8306010929 | 21.96 | 41.09 | 17.52 | 4571920 | 25.99513191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 23.46 | -0.26 | -1.10 | 23.71 | 23.8 | 23.39 | 2649885 |
| 1731624000 | 23.72 | 0.19 | 0.81 | 23.29 | 23.89 | 23.25 | 3428027 |
| 1731537600 | 23.53 | -0.2 | -0.84 | 24 | 24.14 | 23.41 | 4091947 |
| 1731451200 | 23.73 | -0.49 | -2.02 | 23.9 | 24.11 | 23.49 | 5854677 |
| 1731364800 | 24.22 | -1.4 | -5.46 | 24.5 | 24.7 | 24.09 | 4398831 |
| 1731105600 | 25.62 | -0.01 | -0.04 | 25.42 | 25.63 | 25.22 | 3632820 |
| 1731019200 | 25.63 | -0.09 | -0.35 | 25.18 | 25.69 | 24.77 | 4181393 |
| 1730932800 | 25.72 | -0.39 | -1.49 | 25 | 25.77 | 24.74 | 3438332 |
| 1730846400 | 26.11 | -0.16 | -0.61 | 26.4 | 26.45 | 25.97 | 2338352 |
| 1730760000 | 26.27 | -0.33 | -1.24 | 26.55 | 26.72 | 26.14 | 4911447 |
| 1730497200 | 26.6 | -0.31 | -1.15 | 27.03 | 27.2 | 26.59 | 2637077 |
| 1730410800 | 26.91 | -0.97 | -3.48 | 27.37 | 27.39 | 26.72 | 3727741 |
| 1730324400 | 27.88 | -0.35 | -1.24 | 27.97 | 27.97 | 27.46 | 3759544 |
| 1730238000 | 28.23 | 0.48 | 1.73 | 27.9 | 28.28 | 27.83 | 2657431 |
| 1730151600 | 27.75 | 0.49 | 1.80 | 27.2 | 27.78 | 27.09 | 3540163 |
| 1729892400 | 27.26 | -0.89 | -3.16 | 27.64 | 27.75 | 27.03 | 3972000 |
| 1729806000 | 28.15 | -0.62 | -2.16 | 28.98 | 29.06 | 27.64 | 4765156 |
| 1729719600 | 28.77 | -0.51 | -1.74 | 28.9 | 29.33 | 28.52 | 3025612 |
| 1729633200 | 29.28 | 0.39 | 1.35 | 29.26 | 29.36 | 29.04 | 3382273 |
| 1729546800 | 28.89 | 0.01 | 0.03 | 29.25 | 29.5 | 28.84 | 2822760 |
| 1729287600 | 28.88 | 0.81 | 2.89 | 28.29 | 29.18 | 28.19 | 5587947 |
| 1729201200 | 28.07 | 0.65 | 2.37 | 27.75 | 28.22 | 27.69 | 2808257 |
| 1729114800 | 27.42 | -0.47 | -1.69 | 27.9 | 28.34 | 27.15 | 4339403 |
| 1729028400 | 27.89 | 0.4 | 1.46 | 27.6 | 27.9 | 27.51 | 4914782 |
| 1728682800 | 27.49 | -0.12 | -0.43 | 27.78 | 27.97 | 27.41 | 1935503 |
| 1728596400 | 27.61 | 0.78 | 2.91 | 27.07 | 27.63 | 26.99 | 2453633 |
| 1728510000 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1728423600 | 26.83 | -0.28 | -1.03 | 27.04 | 27.18 | 26.66 | 3017624 |
| 1728337200 | 27.11 | -0.16 | -0.59 | 27.22 | 27.22 | 26.89 | 2467398 |
| 1728078000 | 27.27 | 0.36 | 1.34 | 26.9 | 27.42 | 26.77 | 1929937 |
| 1727991600 | 26.91 | -0.35 | -1.28 | 27.03 | 27.05 | 26.66 | 2230922 |
| 1727905200 | 27.26 | -0.15 | -0.55 | 27.44 | 27.71 | 27.13 | 1629236 |
| 1727818800 | 27.41 | 0.51 | 1.90 | 27.25 | 27.72 | 27.11 | 2668819 |
| 1727730000 | 26.9 | -0.46 | -1.68 | 26.63 | 27.2 | 26.53 | 3947072 |
| 1727473200 | 27.36 | -0.96 | -3.39 | 28.02 | 28.23 | 27.31 | 2160589 |
| 1727386800 | 28.32 | 0.39 | 1.40 | 28.1 | 28.58 | 27.91 | 3482739 |
| 1727300400 | 27.93 | 0.45 | 1.64 | 27.5 | 27.97 | 27.46 | 3355105 |
| 1727214000 | 27.48 | 0.18 | 0.66 | 27.51 | 27.65 | 27.16 | 3113951 |
| 1727127600 | 27.3 | -0.32 | -1.16 | 27.64 | 27.92 | 27.14 | 4907882 |
| 1726868400 | 27.62 | 0.18 | 0.66 | 27.83 | 27.89 | 27.39 | 13629661 |
| 1726782000 | 27.44 | 0.08 | 0.29 | 27.9 | 28.02 | 27.26 | 2900092 |
| 1726695600 | 27.36 | -0.49 | -1.76 | 27.89 | 28.4 | 27.31 | 4277089 |
| 1726609200 | 27.85 | -0.03 | -0.11 | 27.66 | 27.99 | 27.52 | 3303491 |
| 1726522800 | 27.88 | -0.43 | -1.52 | 28.26 | 28.31 | 27.77 | 4332644 |
| 1726263600 | 28.31 | 0.32 | 1.14 | 28.3 | 28.67 | 28.22 | 4086470 |
| 1726177200 | 27.99 | 1.14 | 4.25 | 27.42 | 28.19 | 27.39 | 4129835 |
| 1726090800 | 26.85 | 0.7 | 2.68 | 26.6 | 26.86 | 26.32 | 3148100 |
| 1726004400 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 0 |
| 1725918000 | 26.15 | 0.36 | 1.40 | 25.88 | 26.19 | 25.86 | 2226515 |
| 1725658800 | 25.79 | -0.51 | -1.94 | 26.23 | 26.5 | 25.72 | 2548530 |
| 1725572400 | 26.3 | 0.17 | 0.65 | 26.65 | 26.96 | 26.26 | 3965501 |
| 1725486000 | 26.13 | -0.44 | -1.66 | 26.29 | 26.41 | 26.02 | 3124542 |
| 1725399600 | 26.57 | -0.64 | -2.35 | 26.83 | 26.96 | 26.28 | 5317693 |
| 1725054000 | 27.21 | -0.22 | -0.80 | 27.2 | 27.41 | 26.98 | 3326883 |
| 1724967600 | 27.43 | 0.54 | 2.01 | 27.07 | 27.61 | 27.01 | 2912600 |
| 1724881200 | 26.89 | -0.6 | -2.18 | 27.09 | 27.16 | 26.64 | 2201115 |
| 1724794800 | 27.49 | -0.14 | -0.51 | 27.07 | 27.5 | 26.86 | 2077661 |
| 1724708400 | 27.63 | -0.08 | -0.29 | 27.87 | 27.94 | 27.51 | 2007469 |
| 1724449200 | 27.71 | 0.15 | 0.54 | 27.76 | 27.88 | 27.53 | 2791900 |
| 1724362800 | 27.56 | -0.48 | -1.71 | 27.65 | 27.76 | 27.26 | 3879668 |
| 1724276400 | 28.04 | 0.24 | 0.86 | 27.74 | 28.13 | 27.62 | 3242464 |
| 1724190000 | 27.8 | 0.25 | 0.91 | 28.05 | 28.47 | 27.7 | 5856446 |
| 1724103600 | 27.55 | 0.56 | 2.07 | 26.91 | 27.7 | 26.91 | 8233458 |
| 1723844400 | 26.99 | 0.8 | 3.05 | 26.47 | 27.06 | 26.4 | 4021007 |
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
