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 | -1.27 | -4.62659380692 | 27.45 | 27.48 | 26.09 | 239036 | 26.97470121 | CS |
| 4 | -1.64 | -5.8950395399 | 27.82 | 28.55 | 26.09 | 294319 | 27.3841119 | CS |
| 12 | 0.63 | 2.46575342466 | 25.55 | 29.57 | 24.64 | 377002 | 27.50683141 | CS |
| 26 | 3.29 | 14.373088685 | 22.89 | 29.57 | 20.67 | 304456 | 25.73836115 | CS |
| 52 | 6.28 | 31.5577889447 | 19.9 | 29.57 | 17.41 | 292694 | 23.48362785 | CS |
| 156 | 11.18 | 74.5333333333 | 15 | 29.57 | 11.9 | 368925 | 18.8376317 | CS |
| 260 | 14.28 | 120 | 11.9 | 29.57 | 6.35 | 423971 | 16.5921578 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 26.18 | -0.37 | -1.39 | 26.58 | 26.79 | 26.09 | 551477 |
| 1734648000 | 26.55 | -0.05 | -0.19 | 26.58 | 26.75 | 26.35 | 147633 |
| 1734561600 | 26.6 | -0.58 | -2.13 | 27.09 | 27.29 | 26.51 | 172917 |
| 1734475200 | 27.18 | 0.17 | 0.63 | 26.73 | 27.4 | 26.73 | 406008 |
| 1734388800 | 27.01 | -0.11 | -0.41 | 27.1 | 27.39 | 27 | 217738 |
| 1734129600 | 27.12 | -0.54 | -1.95 | 27.45 | 27.48 | 26.89 | 250885 |
| 1734043200 | 27.66 | -0.88 | -3.08 | 28.03 | 28.27 | 27.63 | 336097 |
| 1733956800 | 28.54 | 0.8 | 2.88 | 27.76 | 28.55 | 27.58 | 530972 |
| 1733870400 | 27.74 | -0.07 | -0.25 | 27.86 | 28.33 | 27.69 | 341940 |
| 1733784000 | 27.81 | 0.66 | 2.43 | 27.84 | 28.48 | 27.6 | 323093 |
| 1733524800 | 27.15 | -0.29 | -1.06 | 27.1 | 27.48 | 27.05 | 272315 |
| 1733438400 | 27.44 | 0.09 | 0.33 | 27.22 | 27.57 | 27.07 | 333717 |
| 1733352000 | 27.35 | 0.22 | 0.81 | 27 | 27.44 | 27 | 313692 |
| 1733265600 | 27.13 | 0.24 | 0.89 | 26.99 | 27.35 | 26.99 | 513491 |
| 1733179200 | 26.89 | -0.29 | -1.07 | 27.14 | 27.14 | 26.81 | 252949 |
| 1732920000 | 27.18 | 0.04 | 0.15 | 27.24 | 27.41 | 27.08 | 112150 |
| 1732833600 | 27.14 | 0.05 | 0.18 | 27.06 | 27.22 | 27.05 | 24169 |
| 1732747200 | 27.09 | -0.24 | -0.88 | 27.46 | 27.59 | 26.99 | 206032 |
| 1732660800 | 27.33 | 0.34 | 1.26 | 27.16 | 27.39 | 27.01 | 293664 |
| 1732574400 | 26.99 | -1.12 | -3.98 | 27.24 | 27.5 | 26.95 | 595901 |
| 1732315200 | 28.11 | 0.39 | 1.41 | 27.82 | 28.18 | 27.63 | 241026 |
| 1732228800 | 27.72 | -0.01 | -0.04 | 27.9 | 27.93 | 27.49 | 285839 |
| 1732142400 | 27.73 | 0.18 | 0.65 | 27.52 | 27.89 | 27.52 | 308667 |
| 1732056000 | 27.55 | 0.72 | 2.68 | 26.89 | 27.56 | 26.78 | 344600 |
| 1731969600 | 26.83 | 0.72 | 2.76 | 26.77 | 27.07 | 26.54 | 218647 |
| 1731710400 | 26.11 | 0 | 0.00 | 26.18 | 26.34 | 25.92 | 286032 |
| 1731624000 | 26.11 | 0.3 | 1.16 | 25.62 | 26.24 | 25.59 | 249082 |
| 1731537600 | 25.81 | -0.08 | -0.31 | 26.22 | 26.22 | 25.64 | 265956 |
| 1731451200 | 25.89 | -0.76 | -2.85 | 26.24 | 26.57 | 25.71 | 663468 |
| 1731364800 | 26.65 | -1.49 | -5.29 | 26.96 | 27.26 | 25.79 | 478373 |
| 1731105600 | 28.14 | -0.33 | -1.16 | 28.52 | 28.92 | 27.96 | 214633 |
| 1731019200 | 28.47 | 0.22 | 0.78 | 28.06 | 28.63 | 27.61 | 296046 |
| 1730932800 | 28.25 | -0.05 | -0.18 | 27.67 | 28.3 | 27.38 | 559898 |
| 1730846400 | 28.3 | 0.14 | 0.50 | 28.26 | 28.48 | 28.14 | 395383 |
| 1730760000 | 28.16 | -0.3 | -1.05 | 28.44 | 28.51 | 28.03 | 264103 |
| 1730497200 | 28.46 | 0.44 | 1.57 | 28.22 | 28.67 | 28.09 | 358151 |
| 1730410800 | 28.02 | -1.22 | -4.17 | 28.8 | 28.98 | 28 | 4225788 |
| 1730324400 | 29.24 | -0.01 | -0.03 | 29.26 | 29.3 | 28.78 | 459260 |
| 1730238000 | 29.25 | 0.38 | 1.32 | 29.06 | 29.57 | 28.97 | 489765 |
| 1730151600 | 28.87 | 0.07 | 0.24 | 28.72 | 28.97 | 28.6 | 306948 |
| 1729892400 | 28.8 | 0.21 | 0.73 | 28.57 | 29.08 | 28.57 | 613798 |
| 1729806000 | 28.59 | -0.32 | -1.11 | 28.93 | 28.93 | 28.15 | 294513 |
| 1729719600 | 28.91 | -0.25 | -0.86 | 28.91 | 29.15 | 28.61 | 289573 |
| 1729633200 | 29.16 | 0.19 | 0.66 | 29.07 | 29.3 | 28.96 | 269906 |
| 1729546800 | 28.97 | 0.48 | 1.68 | 28.88 | 29.19 | 28.74 | 382179 |
| 1729287600 | 28.49 | 0.84 | 3.04 | 27.8 | 28.75 | 27.8 | 261603 |
| 1729201200 | 27.65 | 0.39 | 1.43 | 27.38 | 27.9 | 27.38 | 260917 |
| 1729114800 | 27.26 | 0.14 | 0.52 | 27.33 | 27.89 | 27.13 | 249229 |
| 1729028400 | 27.12 | 0.53 | 1.99 | 26.63 | 27.23 | 26.63 | 325029 |
| 1728682800 | 26.59 | 0.42 | 1.60 | 26.34 | 26.89 | 26.34 | 439594 |
| 1728596400 | 26.17 | 0.32 | 1.24 | 25.91 | 26.22 | 25.59 | 282124 |
| 1728510000 | 25.85 | 0.29 | 1.13 | 25.5 | 25.87 | 24.96 | 192224 |
| 1728423600 | 25.56 | 0.18 | 0.71 | 25.31 | 25.57 | 25.26 | 143265 |
| 1728337200 | 25.38 | 0.13 | 0.51 | 25.22 | 25.48 | 25.06 | 175560 |
| 1728078000 | 25.25 | -0.33 | -1.29 | 25.66 | 25.79 | 25.22 | 235428 |
| 1727991600 | 25.58 | 0.21 | 0.83 | 25.13 | 25.74 | 25.13 | 459089 |
| 1727905200 | 25.37 | 0.13 | 0.52 | 25.23 | 25.52 | 25.07 | 162957 |
| 1727818800 | 25.24 | 0.19 | 0.76 | 25.3 | 25.46 | 24.99 | 141922 |
| 1727732400 | 25.05 | 0.14 | 0.56 | 24.64 | 25.13 | 24.64 | 198798 |
| 1727473200 | 24.91 | -0.69 | -2.70 | 25.55 | 25.6 | 24.82 | 308394 |
| 1727386800 | 25.6 | 0.43 | 1.71 | 25.25 | 25.62 | 25.24 | 346117 |
| 1727300400 | 25.17 | 0.21 | 0.84 | 24.96 | 25.22 | 24.9 | 303382 |
| 1727214000 | 24.96 | 0.17 | 0.69 | 24.99 | 25.12 | 24.68 | 188681 |
| 1727127600 | 24.79 | -0.24 | -0.96 | 25.02 | 25.36 | 24.78 | 136943 |
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
