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 | -0.04 | -0.184842883549 | 21.64 | 22.3 | 21.22 | 507526 | 21.82964612 | CS |
| 4 | -0.65 | -2.92134831461 | 22.25 | 24.55 | 21.22 | 285638 | 22.5292647 | CS |
| 12 | -2.11 | -8.89919865036 | 23.71 | 26.32 | 21.19 | 341577 | 23.07364129 | CS |
| 26 | 1.16 | 5.67514677104 | 20.44 | 26.32 | 19.86 | 328192 | 23.14169875 | CS |
| 52 | 4.01 | 22.7970437749 | 17.59 | 26.32 | 13.1 | 358393 | 20.53245428 | CS |
| 156 | 9.86 | 83.9863713799 | 11.74 | 26.32 | 6.87 | 412334 | 14.56165247 | CS |
| 260 | 11.5 | 113.861386139 | 10.1 | 26.32 | 6.29 | 583850 | 13.75242382 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 21.6 | -0.08 | -0.37 | 21.4 | 21.65 | 21.22 | 153599 |
| 1735069200 | 21.68 | -0.14 | -0.64 | 21.87 | 21.87 | 21.5 | 93816 |
| 1734993600 | 21.82 | -0.03 | -0.14 | 21.8 | 21.9 | 21.56 | 501389 |
| 1734734400 | 21.85 | 0.32 | 1.49 | 21.64 | 22.3 | 21.61 | 927374 |
| 1734648000 | 21.53 | -0.37 | -1.69 | 21.8 | 21.97 | 21.44 | 241562 |
| 1734561600 | 21.9 | -0.94 | -4.12 | 22.84 | 22.86 | 21.86 | 252383 |
| 1734475200 | 22.84 | 0.06 | 0.26 | 22.39 | 22.87 | 22.2 | 301576 |
| 1734388800 | 22.78 | 0.09 | 0.40 | 22.78 | 22.95 | 22.64 | 193145 |
| 1734129600 | 22.69 | -0.84 | -3.57 | 23.29 | 23.39 | 22.6 | 166476 |
| 1734043200 | 23.53 | -0.89 | -3.64 | 23.81 | 24.1 | 23.5 | 312048 |
| 1733956800 | 24.42 | 0.8 | 3.39 | 23.65 | 24.55 | 23.65 | 240131 |
| 1733870400 | 23.62 | 0.19 | 0.81 | 23.65 | 23.84 | 23.37 | 212122 |
| 1733784000 | 23.43 | 1.01 | 4.50 | 23.23 | 23.99 | 23.23 | 341555 |
| 1733524800 | 22.42 | -0.27 | -1.19 | 22.83 | 22.83 | 22.31 | 129070 |
| 1733438400 | 22.69 | -0.12 | -0.53 | 22.9 | 23.14 | 22.64 | 199259 |
| 1733352000 | 22.81 | -0.06 | -0.26 | 22.8 | 23.2 | 22.7 | 218107 |
| 1733265600 | 22.87 | 0.7 | 3.16 | 22.45 | 23 | 22.45 | 233773 |
| 1733179200 | 22.17 | -0.2 | -0.89 | 22.28 | 22.28 | 21.92 | 377982 |
| 1732920000 | 22.37 | 0.15 | 0.68 | 22.25 | 22.76 | 22.25 | 199720 |
| 1732833600 | 22.22 | -0.04 | -0.18 | 22.4 | 22.4 | 22.15 | 51268 |
| 1732747200 | 22.26 | 0.18 | 0.82 | 22.3 | 22.51 | 22.13 | 241341 |
| 1732660800 | 22.08 | 0.14 | 0.64 | 21.96 | 22.12 | 21.89 | 285211 |
| 1732574400 | 21.94 | -1.24 | -5.35 | 22.24 | 22.47 | 21.88 | 580075 |
| 1732315200 | 23.18 | -0.09 | -0.39 | 23.28 | 23.35 | 23.05 | 270235 |
| 1732228800 | 23.27 | 0.62 | 2.74 | 22.87 | 23.29 | 22.6 | 363271 |
| 1732142400 | 22.65 | -0.14 | -0.61 | 22.76 | 22.98 | 22.55 | 297159 |
| 1732056000 | 22.79 | 0.37 | 1.65 | 22.76 | 22.82 | 22.36 | 294812 |
| 1731969600 | 22.42 | 1.01 | 4.72 | 22.17 | 22.71 | 22.08 | 446641 |
| 1731710400 | 21.41 | -0.1 | -0.46 | 21.62 | 21.97 | 21.24 | 280973 |
| 1731624000 | 21.51 | 0.03 | 0.14 | 21.19 | 21.67 | 21.19 | 275535 |
| 1731537600 | 21.48 | 0.04 | 0.19 | 21.58 | 21.94 | 21.31 | 695108 |
| 1731451200 | 21.44 | -0.21 | -0.97 | 21.28 | 21.64 | 21.21 | 339735 |
| 1731364800 | 21.65 | -1.5 | -6.48 | 22.39 | 22.52 | 21.19 | 624745 |
| 1731105600 | 23.15 | -0.05 | -0.22 | 23 | 23.24 | 22.62 | 274331 |
| 1731019200 | 23.2 | 0.64 | 2.84 | 22.49 | 23.28 | 22.3 | 461930 |
| 1730932800 | 22.56 | -0.16 | -0.70 | 21.9 | 22.75 | 21.5 | 440201 |
| 1730846400 | 22.72 | -0.17 | -0.74 | 23 | 23.1 | 22.38 | 456860 |
| 1730760000 | 22.89 | 0.08 | 0.35 | 22.66 | 23.31 | 22.57 | 718521 |
| 1730497200 | 22.81 | -1.41 | -5.82 | 24.63 | 24.79 | 22.71 | 865690 |
| 1730410800 | 24.22 | -0.77 | -3.08 | 24.55 | 24.62 | 23.9 | 355232 |
| 1730324400 | 24.99 | -0.12 | -0.48 | 25.15 | 25.15 | 24.47 | 296930 |
| 1730238000 | 25.11 | 1.29 | 5.42 | 24.05 | 25.13 | 24.05 | 366265 |
| 1730151600 | 23.82 | -0.36 | -1.49 | 24.17 | 24.22 | 23.81 | 267845 |
| 1729892400 | 24.18 | -0.74 | -2.97 | 24.74 | 24.74 | 24.12 | 362914 |
| 1729806000 | 24.92 | -0.21 | -0.84 | 25.17 | 25.21 | 24.33 | 423309 |
| 1729719600 | 25.13 | -0.66 | -2.56 | 25.38 | 25.63 | 24.86 | 240288 |
| 1729633200 | 25.79 | 0.16 | 0.62 | 25.75 | 25.94 | 25.48 | 307808 |
| 1729546800 | 25.63 | -0.08 | -0.31 | 26.08 | 26.32 | 25.5 | 241618 |
| 1729287600 | 25.71 | 0.84 | 3.38 | 25.18 | 25.95 | 25.08 | 508981 |
| 1729201200 | 24.87 | 0.21 | 0.85 | 24.74 | 25.12 | 24.69 | 219956 |
| 1729114800 | 24.66 | -0.03 | -0.12 | 24.96 | 25.24 | 24.63 | 225182 |
| 1729028400 | 24.69 | 0.58 | 2.41 | 24.42 | 24.94 | 24.41 | 417238 |
| 1728682800 | 24.11 | 0.76 | 3.25 | 23.58 | 24.15 | 23.36 | 626620 |
| 1728596400 | 23.35 | 0.42 | 1.83 | 22.94 | 23.42 | 22.89 | 279735 |
| 1728510000 | 22.93 | 0 | 0.00 | 22.93 | 22.93 | 22.93 | 0 |
| 1728423600 | 22.93 | 0.07 | 0.31 | 22.73 | 22.95 | 22.45 | 219090 |
| 1728337200 | 22.86 | -0.63 | -2.68 | 23.2 | 23.24 | 22.73 | 244241 |
| 1728078000 | 23.49 | -0.31 | -1.30 | 23.71 | 24.25 | 23.43 | 265997 |
| 1727991600 | 23.8 | -0.01 | -0.04 | 23.55 | 23.87 | 23.36 | 170106 |
| 1727905200 | 23.81 | 0.01 | 0.04 | 23.66 | 24.14 | 23.6 | 218761 |
| 1727818800 | 23.8 | 0.29 | 1.23 | 23.77 | 24.43 | 23.64 | 329151 |
| 1727730000 | 23.51 | -0.29 | -1.22 | 23.41 | 23.58 | 23.13 | 332218 |
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
