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 | -0.0685 | -0.245343839542 | 27.92 | 27.93 | 27.58 | 5488 | 27.6646893 | SP |
| 4 | 0.3115 | 1.13108206245 | 27.54 | 27.93 | 27.21 | 4152 | 27.52056261 | SP |
| 12 | 0.7915 | 2.92498152254 | 27.06 | 27.93 | 26.85 | 3367 | 27.32819367 | SP |
| 26 | 1.8515 | 7.12115384615 | 26 | 27.93 | 25.3945 | 3745 | 26.8594317 | SP |
| 52 | 3.5515 | 14.6152263374 | 24.3 | 27.93 | 23.01 | 3112 | 26.14391725 | SP |
| 156 | 3.0625 | 12.3542700391 | 24.789 | 28.09 | 22.5203 | 1561 | 25.71890355 | SP |
| 260 | 2.8515 | 11.406 | 25 | 28.09 | 22.5203 | 2408 | 25.39935167 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 27.8515 | 0.12 | 0.44 | 27.8515 | 27.8515 | 27.8515 | 9 |
| 1783636200 | 27.7301 | 0.1 | 0.37 | 27.72 | 27.7301 | 27.7 | 244 |
| 1783549800 | 27.6272 | -0.26 | -0.92 | 27.68 | 27.68 | 27.58 | 18083 |
| 1783463400 | 27.883 | 0.04 | 0.15 | 27.83 | 27.93 | 27.81 | 433 |
| 1783377000 | 27.8424 | 0.04 | 0.14 | 27.92 | 27.92 | 27.77 | 3193 |
| 1783031400 | 27.8024 | 0.16 | 0.59 | 27.77 | 27.8024 | 27.77 | 58 |
| 1782945000 | 27.6401 | -0.01 | -0.04 | 27.71 | 27.71 | 27.6401 | 53 |
| 1782858600 | 27.6515 | 0.01 | 0.02 | 27.7 | 27.74 | 27.6401 | 929 |
| 1782772200 | 27.6458 | 0.08 | 0.29 | 27.45 | 27.65 | 27.45 | 1104 |
| 1782513000 | 27.5662 | 0.13 | 0.48 | 27.58 | 27.58 | 27.47 | 2321 |
| 1782426600 | 27.4342 | 0.08 | 0.31 | 27.43 | 27.4342 | 27.38 | 3379 |
| 1782340200 | 27.3493 | 0.01 | 0.04 | 27.29 | 27.3493 | 27.29 | 3 |
| 1782253800 | 27.339 | -0.06 | -0.24 | 27.34 | 27.34 | 27.339 | 132 |
| 1782167400 | 27.4035 | -0 | -0.00 | 27.39 | 27.43 | 27.34 | 30916 |
| 1781821800 | 27.4044 | 0.1 | 0.36 | 27.54 | 27.54 | 27.38 | 2951 |
| 1781735400 | 27.3062 | -0.4 | -1.43 | 27.25 | 27.3062 | 27.21 | 320 |
| 1781649000 | 27.7023 | -0.01 | -0.02 | 27.75 | 27.75 | 27.7023 | 172 |
| 1781562600 | 27.7079 | 0.12 | 0.43 | 27.71 | 27.71 | 27.7079 | 308 |
| 1781303400 | 27.5901 | 0.19 | 0.70 | 27.54 | 27.5901 | 27.51 | 10143 |
| 1781217000 | 27.3996 | 0.3 | 1.12 | 27.16 | 27.3996 | 27.16 | 73 |
| 1781130600 | 27.0971 | -0.21 | -0.78 | 27.34 | 27.34 | 27.0971 | 6959 |
| 1781044200 | 27.3103 | 0.12 | 0.43 | 27.09 | 27.3103 | 27.08 | 601 |
| 1780957800 | 27.1942 | -0.06 | -0.22 | 27.4 | 27.4 | 27.1942 | 1423 |
| 1780698600 | 27.2542 | -0.35 | -1.28 | 27.2542 | 27.2542 | 27.2542 | 0 |
| 1780612200 | 27.6066 | 0.18 | 0.66 | 27.6066 | 27.6066 | 27.6066 | 10 |
| 1780525800 | 27.4259 | -0.06 | -0.21 | 27.4259 | 27.4259 | 27.4259 | 1 |
| 1780439400 | 27.4829 | 0.11 | 0.40 | 27.42 | 27.4829 | 27.41 | 2597 |
| 1780353000 | 27.3743 | -0.13 | -0.49 | 27.32 | 27.3743 | 27.32 | 4 |
| 1780093800 | 27.5081 | -0.13 | -0.46 | 27.5 | 27.5081 | 27.47 | 1369 |
| 1780007400 | 27.6363 | 0.04 | 0.15 | 27.5 | 27.64 | 27.5 | 359 |
| 1779921000 | 27.5949 | -0.01 | -0.03 | 27.51 | 27.5949 | 27.51 | 222 |
| 1779834600 | 27.6032 | 0.07 | 0.25 | 27.84 | 27.84 | 27.57 | 379 |
| 1779489000 | 27.5351 | 0.15 | 0.53 | 27.79 | 27.79 | 27.5 | 1712 |
| 1779402600 | 27.3889 | 0.06 | 0.20 | 27.33 | 27.3889 | 27.23 | 1075 |
| 1779316200 | 27.3336 | 0.2 | 0.74 | 27.19 | 27.3336 | 27.17 | 967 |
| 1779229800 | 27.1325 | -0.07 | -0.26 | 27.06 | 27.18 | 27.06 | 1630 |
| 1779143400 | 27.2044 | 0.05 | 0.20 | 27.19 | 27.2044 | 27.17 | 67927 |
| 1778884200 | 27.15 | -0.31 | -1.13 | 27.16 | 27.26 | 27.135 | 4368 |
| 1778797800 | 27.4603 | 0.08 | 0.29 | 27.49 | 27.49 | 27.45 | 496 |
| 1778711400 | 27.3807 | 0 | 0.01 | 27.35 | 27.3807 | 27.33 | 1723 |
| 1778625000 | 27.3775 | 0.05 | 0.17 | 27.14 | 27.3775 | 27.14 | 105 |
| 1778538600 | 27.3306 | 0.08 | 0.30 | 27.33 | 27.3306 | 27.28 | 4264 |
| 1778279400 | 27.2496 | 0.04 | 0.15 | 27.37 | 27.37 | 27.2496 | 30 |
| 1778193000 | 27.2093 | -0.28 | -1.00 | 27.34 | 27.34 | 27.2093 | 6240 |
| 1778106600 | 27.4853 | 0.17 | 0.63 | 27.4853 | 27.4853 | 27.4853 | 0 |
| 1778020200 | 27.3145 | 0.17 | 0.62 | 27.3145 | 27.3145 | 27.3145 | 1 |
| 1777933800 | 27.1472 | -0.17 | -0.63 | 27.11 | 27.1472 | 27.11 | 23 |
| 1777674600 | 27.3204 | -0.05 | -0.19 | 27.31 | 27.3204 | 27.29 | 125 |
| 1777588200 | 27.3711 | 0.4 | 1.48 | 27.09 | 27.3711 | 27.09 | 6 |
| 1777501800 | 26.9716 | -0.05 | -0.18 | 26.97 | 26.9716 | 26.85 | 2436 |
| 1777415400 | 27.0195 | -0.06 | -0.21 | 26.984 | 27.0195 | 26.93 | 6820 |
| 1777329000 | 27.0754 | -0.02 | -0.07 | 27.12 | 27.12 | 27.0754 | 19 |
| 1777069800 | 27.0952 | 0.03 | 0.10 | 27.06 | 27.0952 | 27.06 | 108 |
| 1776983400 | 27.0686 | 0.07 | 0.25 | 27.1 | 27.1 | 27.05 | 2452 |
| 1776897000 | 27.0016 | 0.1 | 0.38 | 27.13 | 27.13 | 27.0016 | 34 |
| 1776810600 | 26.8997 | -0.19 | -0.72 | 26.93 | 26.93 | 26.8997 | 282 |
| 1776724200 | 27.0939 | -0.03 | -0.09 | 27.01 | 27.0939 | 27.01 | 85 |
| 1776465000 | 27.1191 | 0.2 | 0.75 | 27.06 | 27.1191 | 27.06 | 226 |
| 1776378600 | 26.9185 | 0.1 | 0.37 | 26.8 | 26.9185 | 26.8 | 1 |
| 1776292200 | 26.8195 | 0.02 | 0.07 | 26.8195 | 26.8195 | 26.8195 | 0 |
| 1776205800 | 26.8017 | 0.13 | 0.49 | 26.69 | 26.8017 | 26.69 | 137 |
| 1776119400 | 26.6701 | 0.15 | 0.57 | 26.53 | 26.6701 | 26.48 | 9589 |
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.
