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 | 0.01 | 0.0373831775701 | 26.75 | 26.87 | 26.66 | 233544 | 26.75232459 | SP |
| 4 | 0.09 | 0.337457817773 | 26.67 | 26.87 | 26.29 | 249045 | 26.57369304 | SP |
| 12 | -0.29 | -1.07208872458 | 27.05 | 27.2 | 26.29 | 182552 | 26.75836856 | SP |
| 26 | -0.41 | -1.50901729849 | 27.17 | 27.7348 | 26.29 | 169227 | 27.0236596 | SP |
| 52 | 0.38 | 1.44048521607 | 26.38 | 27.7348 | 26.01 | 155500 | 27.05023869 | SP |
| 156 | 0.22 | 0.828937452901 | 26.54 | 28.1199 | 24.29 | 226751 | 26.5154446 | SP |
| 260 | -6.28 | -19.0072639225 | 33.04 | 34 | 24.29 | 323962 | 27.73023538 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 26.83 | 0.12 | 0.45 | 26.7 | 26.87 | 26.66 | 332084 |
| 1781130600 | 26.71 | -0.03 | -0.11 | 26.69 | 26.78 | 26.67 | 364017 |
| 1781044200 | 26.74 | 0.04 | 0.15 | 26.69 | 26.76 | 26.66 | 241542 |
| 1780957800 | 26.7 | -0.04 | -0.15 | 26.76 | 26.77 | 26.675 | 114385 |
| 1780698600 | 26.74 | -0.04 | -0.15 | 26.75 | 26.769 | 26.68 | 115690 |
| 1780612200 | 26.78 | 0.04 | 0.15 | 26.81 | 26.87 | 26.75 | 153828 |
| 1780525800 | 26.74 | -0.03 | -0.11 | 26.75 | 26.801 | 26.7145 | 263467 |
| 1780439400 | 26.77 | 0.05 | 0.19 | 26.8 | 26.81 | 26.66 | 162227 |
| 1780353000 | 26.72 | -0.01 | -0.04 | 26.7 | 26.76 | 26.58 | 160243 |
| 1780093800 | 26.73 | 0.05 | 0.19 | 26.73 | 26.793149 | 26.66 | 186424 |
| 1780007400 | 26.68 | 0.06 | 0.23 | 26.67 | 26.77 | 26.6301 | 148862 |
| 1779921000 | 26.62 | -0.02 | -0.08 | 26.66 | 26.7299 | 26.61 | 148490 |
| 1779834600 | 26.64 | 0.09 | 0.34 | 26.67 | 26.74 | 26.61 | 120690 |
| 1779489000 | 26.55 | 0.07 | 0.26 | 26.62 | 26.66 | 26.48 | 261423 |
| 1779402600 | 26.48 | 0.01 | 0.04 | 26.39 | 26.55 | 26.39 | 132898 |
| 1779316200 | 26.47 | 0.17 | 0.65 | 26.41 | 26.545 | 26.36 | 354965 |
| 1779229800 | 26.3 | -0.15 | -0.57 | 26.33 | 26.42 | 26.29 | 1106003 |
| 1779143400 | 26.45 | -0.07 | -0.26 | 26.49 | 26.5701 | 26.41 | 307748 |
| 1778884200 | 26.52 | -0.29 | -1.08 | 26.67 | 26.67 | 26.52 | 56861 |
| 1778797800 | 26.81 | 0.04 | 0.15 | 26.87 | 26.8777 | 26.75 | 176731 |
| 1778711400 | 26.77 | -0.07 | -0.26 | 26.84 | 26.85 | 26.76 | 82927 |
| 1778625000 | 26.84 | -0.07 | -0.26 | 26.85 | 26.86 | 26.7632 | 202929 |
| 1778538600 | 26.91 | -0.05 | -0.17 | 26.86 | 26.96 | 26.86 | 86707 |
| 1778279400 | 26.955 | 0.03 | 0.13 | 26.94 | 27 | 26.9 | 46950 |
| 1778193000 | 26.92 | -0.07 | -0.26 | 27.05 | 27.09 | 26.87 | 85195 |
| 1778106600 | 26.99 | 0.12 | 0.45 | 26.94 | 27.001741 | 26.9301 | 72648 |
| 1778020200 | 26.87 | 0.09 | 0.34 | 26.85 | 26.88 | 26.7807 | 134469 |
| 1777933800 | 26.78 | -0.11 | -0.41 | 26.88 | 26.88 | 26.72 | 133289 |
| 1777674600 | 26.89 | 0.09 | 0.34 | 26.81 | 26.93 | 26.81 | 53047 |
| 1777588200 | 26.8 | -0.02 | -0.07 | 26.83 | 26.8951 | 26.8 | 78490 |
| 1777501800 | 26.82 | -0.04 | -0.15 | 26.88 | 26.88 | 26.78 | 87856 |
| 1777415400 | 26.86 | -0.04 | -0.15 | 26.87 | 26.9841 | 26.81 | 65912 |
| 1777329000 | 26.9 | -0.07 | -0.26 | 26.96 | 27 | 26.86 | 129416 |
| 1777069800 | 26.97 | 0.03 | 0.11 | 26.93 | 27 | 26.88 | 146920 |
| 1776983400 | 26.94 | -0.05 | -0.19 | 27.01 | 27.04 | 26.8501 | 303336 |
| 1776897000 | 26.99 | -0.01 | -0.04 | 27.04 | 27.0688 | 26.97 | 161805 |
| 1776810600 | 27 | -0.06 | -0.22 | 27 | 27.06 | 26.96 | 141314 |
| 1776724200 | 27.06 | -0.1 | -0.37 | 27 | 27.09 | 26.981 | 173384 |
| 1776465000 | 27.16 | 0.17 | 0.63 | 27.19 | 27.2 | 27.13 | 99583 |
| 1776378600 | 26.99 | -0.06 | -0.22 | 27.1 | 27.1242 | 26.99 | 97637 |
| 1776292200 | 27.05 | -0.09 | -0.33 | 27.07 | 27.11 | 27.01 | 814439 |
| 1776205800 | 27.14 | 0.15 | 0.56 | 27.03 | 27.14 | 26.9801 | 72435 |
| 1776119400 | 26.99 | 0.02 | 0.07 | 26.94 | 27.0268 | 26.9 | 73244 |
| 1775860200 | 26.97 | 0 | 0.00 | 27.01 | 27.01 | 26.91 | 74147 |
| 1775773800 | 26.97 | -0.03 | -0.09 | 26.97 | 27.05 | 26.91 | 139359 |
| 1775687400 | 26.995 | 0.11 | 0.39 | 27.05 | 27.08 | 26.96 | 85807 |
| 1775601000 | 26.89 | 0.05 | 0.19 | 26.92 | 26.9399 | 26.8085 | 93055 |
| 1775514600 | 26.84 | -0.04 | -0.15 | 26.88 | 26.89 | 26.8 | 223015 |
| 1775169000 | 26.88 | -0.04 | -0.15 | 26.85 | 26.9995 | 26.845 | 350743 |
| 1775082600 | 26.92 | -0.04 | -0.15 | 26.89 | 26.99 | 26.87 | 107869 |
| 1774996200 | 26.96 | 0.26 | 0.97 | 26.88 | 26.99 | 26.775 | 185263 |
| 1774909800 | 26.7 | 0.02 | 0.07 | 26.66 | 26.81 | 26.66 | 293097 |
| 1774650600 | 26.68 | -0.05 | -0.19 | 26.67 | 26.7076 | 26.582 | 52324 |
| 1774564200 | 26.73 | -0.06 | -0.22 | 26.7 | 26.82 | 26.69 | 242083 |
| 1774477800 | 26.79 | 0.01 | 0.04 | 26.79 | 26.8 | 26.7101 | 165217 |
| 1774391400 | 26.78 | -0.03 | -0.11 | 26.73 | 26.83 | 26.7 | 83348 |
| 1774305000 | 26.81 | 0.03 | 0.11 | 26.76 | 26.9 | 26.71 | 104506 |
| 1774045800 | 26.78 | -0.31 | -1.14 | 27.05 | 27.05 | 26.77 | 133528 |
| 1773959400 | 27.09 | 0.03 | 0.11 | 27.06 | 27.17 | 26.99 | 118478 |
| 1773873000 | 27.06 | -0.14 | -0.51 | 27.12 | 27.18 | 27.015 | 147084 |
| 1773786600 | 27.2 | 0.08 | 0.29 | 27.16 | 27.2311 | 27.15 | 174555 |
| 1773700200 | 27.12 | 0.1 | 0.37 | 27.1 | 27.25 | 27.07 | 105119 |
| 1773441000 | 27.02 | -0.01 | -0.04 | 27.09 | 27.15 | 27.01 | 153709 |
| 1773354600 | 27.03 | -0.15 | -0.55 | 27.16 | 27.1887 | 27.03 | 122784 |
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.
