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 | -1.3 | -5.55081127242 | 23.42 | 23.5 | 21.5 | 4081 | 22.56245454 | CS |
| 4 | -2.38 | -9.71428571429 | 24.5 | 24.55 | 21.5 | 3042 | 23.21590308 | CS |
| 12 | 0.15 | 0.682749203459 | 21.97 | 26.96 | 21.26 | 3724 | 23.62014819 | CS |
| 26 | -7.95 | -26.4383106086 | 30.07 | 33.29 | 21.26 | 3851 | 26.00745498 | CS |
| 52 | -8.12 | -26.8518518519 | 30.24 | 36.75 | 21.26 | 4421 | 26.57001653 | CS |
| 156 | -75 | -77.2240527183 | 97.12 | 100.45 | 21.26 | 17375 | 43.0125215 | CS |
| 260 | -60.98 | -73.3814681107 | 83.1 | 120.21 | 21.26 | 11917 | 49.57272338 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 22.54 | 0.27 | 1.21 | 22.27 | 22.54 | 22.27 | 1540 |
| 1738708800 | 22.27 | 0.03 | 0.13 | 22.15 | 22.5 | 22.15 | 3340 |
| 1738622400 | 22.24 | 0.02 | 0.09 | 21.6 | 22.35 | 21.5 | 4875 |
| 1738363200 | 22.22 | -0.9 | -3.89 | 22.26 | 22.26 | 21.52 | 3726 |
| 1738276800 | 23.12 | -0.16 | -0.69 | 23.42 | 23.5 | 22.12 | 6922 |
| 1738190400 | 23.28 | -0.37 | -1.56 | 23.5 | 23.8 | 23.2 | 6333 |
| 1738104000 | 23.65 | 0.2 | 0.85 | 23.7 | 23.74 | 23.65 | 1500 |
| 1738017600 | 23.45 | -1.1 | -4.48 | 23.76 | 24.47 | 23.31 | 10571 |
| 1737758400 | 24.55 | 0.85 | 3.59 | 23.73 | 24.55 | 23.73 | 3400 |
| 1737672000 | 23.7 | -0.06 | -0.25 | 23.48 | 23.85 | 23.48 | 3300 |
| 1737585600 | 23.76 | 0.25 | 1.06 | 23.245 | 23.85 | 23.245 | 4000 |
| 1737499200 | 23.51 | 0.16 | 0.69 | 23.47 | 23.51 | 23.47 | 200 |
| 1737412800 | 23.35 | -0.07 | -0.30 | 23.99 | 23.99 | 23.35 | 700 |
| 1737153600 | 23.42 | 0.21 | 0.90 | 23.42 | 23.42 | 23.42 | 100 |
| 1737067200 | 23.21 | -0.6 | -2.52 | 23.48 | 23.5 | 23 | 2200 |
| 1736980800 | 23.81 | 0.66 | 2.85 | 23.49 | 24.11 | 23.49 | 1800 |
| 1736894400 | 23.15 | -0.35 | -1.49 | 23.1 | 23.49 | 22.96 | 3101 |
| 1736808000 | 23.5 | 0.25 | 1.08 | 23 | 23.5 | 23 | 1423 |
| 1736548800 | 23.25 | -1.25 | -5.10 | 23.07 | 23.27 | 23 | 1800 |
| 1736462400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1736376000 | 24.5 | 0.7 | 2.94 | 23.75 | 24.5 | 23.71 | 2506 |
| 1736289600 | 23.8 | 0.32 | 1.36 | 23.21 | 23.8 | 22.89 | 4960 |
| 1736203200 | 23.48 | -0.27 | -1.14 | 23.5 | 23.93 | 23.15 | 4250 |
| 1735944000 | 23.75 | -0.88 | -3.57 | 24.2 | 24.43 | 23.75 | 2175 |
| 1735857600 | 24.63 | -0.21 | -0.85 | 24.99 | 25.65 | 24.63 | 2500 |
| 1735684800 | 24.84 | 1.41 | 6.02 | 24 | 25 | 23.35 | 9800 |
| 1735598400 | 23.43 | -0.01 | -0.04 | 22.4 | 23.65 | 22.39 | 3400 |
| 1735339200 | 23.44 | 0.73 | 3.21 | 25.24 | 25.24 | 22.95 | 2100 |
| 1735069200 | 22.71 | 0.11 | 0.49 | 22.65 | 22.71 | 22.65 | 200 |
| 1734993600 | 22.6 | 0.35 | 1.57 | 22.23 | 22.6 | 21.88 | 2215 |
| 1734734400 | 22.25 | 0.05 | 0.23 | 22 | 22.5 | 21.93 | 2163 |
| 1734648000 | 22.2 | -0.59 | -2.59 | 22.76 | 22.76 | 22 | 9847 |
| 1734561600 | 22.79 | -1.22 | -5.08 | 24.18 | 24.18 | 22.79 | 1950 |
| 1734475200 | 24.01 | -0.21 | -0.87 | 24.13 | 24.29 | 23.88 | 4410 |
| 1734388800 | 24.22 | 0.59 | 2.50 | 23 | 24.24 | 23 | 1350 |
| 1734129600 | 23.63 | 0.78 | 3.41 | 23.48 | 23.63 | 22.45 | 7880 |
| 1734043200 | 22.85 | -2.67 | -10.46 | 25.2 | 25.2 | 22.63 | 7855 |
| 1733956800 | 25.52 | -0.79 | -3.00 | 25.93 | 25.93 | 25 | 3600 |
| 1733870400 | 26.31 | 0.54 | 2.10 | 25.7 | 26.34 | 25.36 | 1979 |
| 1733784000 | 25.77 | 0.04 | 0.16 | 24.11 | 26.19 | 24.11 | 2735 |
| 1733524800 | 25.73 | -0.03 | -0.12 | 26.13 | 26.13 | 25.6 | 2654 |
| 1733438400 | 25.76 | -0.35 | -1.34 | 25.92 | 26.17 | 25.68 | 2109 |
| 1733352000 | 26.11 | 1.96 | 8.12 | 24.02 | 26.96 | 24 | 10309 |
| 1733265600 | 24.15 | -0.76 | -3.05 | 24.21 | 24.68 | 23.87 | 6794 |
| 1733179200 | 24.91 | 0.09 | 0.36 | 24.82 | 25.21 | 24.82 | 1699 |
| 1732920000 | 24.82 | -0.54 | -2.13 | 24.49 | 24.82 | 24.49 | 700 |
| 1732833600 | 25.36 | 1.12 | 4.62 | 24.87 | 25.36 | 24.87 | 200 |
| 1732747200 | 24.24 | -0.68 | -2.73 | 25 | 25.15 | 24.24 | 2504 |
| 1732660800 | 24.92 | 1.61 | 6.91 | 23.03 | 25 | 22.86 | 7550 |
| 1732574400 | 23.31 | 0.68 | 3.00 | 22.75 | 23.32 | 22.5 | 4682 |
| 1732315200 | 22.63 | -0.12 | -0.53 | 22.74 | 22.75 | 22.5 | 6270 |
| 1732228800 | 22.75 | 0.48 | 2.16 | 22.25 | 22.75 | 21.92 | 4800 |
| 1732142400 | 22.27 | 0 | 0.00 | 22.56 | 22.56 | 22.27 | 1847 |
| 1732056000 | 22.27 | -0.32 | -1.42 | 22.05 | 22.51 | 22.05 | 2154 |
| 1731969600 | 22.59 | -0.01 | -0.04 | 22.6 | 22.82 | 22.29 | 7400 |
| 1731710400 | 22.6 | 0.43 | 1.94 | 22.22 | 22.6 | 21.7 | 6463 |
| 1731624000 | 22.17 | -0.26 | -1.16 | 21.97 | 22.52 | 21.26 | 5454 |
| 1731537600 | 22.43 | 0.26 | 1.17 | 22.12 | 23.27 | 21.6 | 5980 |
| 1731451200 | 22.17 | -1.41 | -5.98 | 25.5 | 25.5 | 22.13 | 8790 |
| 1731364800 | 23.58 | 0.82 | 3.60 | 22.65 | 24 | 22.65 | 3166 |
| 1731105600 | 22.76 | -1.41 | -5.83 | 23.94 | 23.94 | 22 | 15790 |
| 1731019200 | 24.17 | -0.53 | -2.15 | 24.63 | 24.68 | 23.71 | 5348 |
| 1730932800 | 24.7 | -0.27 | -1.08 | 27.21 | 27.21 | 24.54 | 5514 |
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
