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 | -0.18 | -0.664206642066 | 27.1 | 27.13 | 26.81 | 52291 | 26.93269752 | SP |
| 4 | -0.46 | -1.68005843682 | 27.38 | 27.39 | 26.81 | 44513 | 27.07846253 | SP |
| 12 | -0.06 | -0.222386953299 | 26.98 | 27.62 | 26.69 | 68245 | 27.11725779 | SP |
| 26 | -0.42 | -1.53621068032 | 27.34 | 28.26 | 26.69 | 91387 | 27.4115071 | SP |
| 52 | -0.8 | -2.886002886 | 27.72 | 29.24 | 26.69 | 117172 | 27.5058795 | SP |
| 156 | 0.03 | 0.111565637784 | 26.89 | 29.24 | 24.92 | 83754 | 27.24493705 | SP |
| 260 | -5.43 | -16.7851622875 | 32.35 | 32.35 | 24.48 | 66005 | 27.43448437 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 26.88 | -0.06 | -0.23 | 27 | 27 | 26.88 | 26779 |
| 1781044200 | 26.9421 | 0.02 | 0.08 | 26.9 | 26.98 | 26.9 | 12696 |
| 1780957800 | 26.92 | 0.06 | 0.22 | 26.91 | 26.96 | 26.86 | 161953 |
| 1780698600 | 26.86 | -0.21 | -0.76 | 26.95 | 27.0451 | 26.81 | 22408 |
| 1780612200 | 27.065 | 0.05 | 0.20 | 27.1 | 27.13 | 27.01 | 37620 |
| 1780525800 | 27.01 | -0.14 | -0.52 | 27.09 | 27.09 | 27 | 13665 |
| 1780439400 | 27.15 | 0.05 | 0.18 | 27.1 | 27.18 | 27.08 | 27743 |
| 1780353000 | 27.1 | -0.18 | -0.66 | 27.22 | 27.22 | 27.09 | 30515 |
| 1780093800 | 27.28 | 0.01 | 0.02 | 27.3 | 27.3799 | 27.22 | 26475 |
| 1780007400 | 27.275 | 0.09 | 0.35 | 27.19 | 27.34 | 27.05 | 34613 |
| 1779921000 | 27.18 | 0 | 0.00 | 27.26 | 27.2799 | 27.14 | 19851 |
| 1779834600 | 27.18 | 0.1 | 0.37 | 27.28 | 27.28 | 27.11 | 93009 |
| 1779489000 | 27.08 | -0.05 | -0.18 | 27.09 | 27.18 | 27.08 | 62227 |
| 1779402600 | 27.1284 | -0.05 | -0.17 | 27.08 | 27.1999 | 26.9726 | 17645 |
| 1779316200 | 27.175 | 0.12 | 0.42 | 27.08 | 27.27 | 26.9905 | 27152 |
| 1779229800 | 27.06 | -0.15 | -0.55 | 27.15 | 27.1599 | 26.95 | 39384 |
| 1779143400 | 27.21 | 0.1 | 0.37 | 27.18 | 27.23 | 27.1311 | 10814 |
| 1778884200 | 27.11 | -0.16 | -0.59 | 27.16 | 27.16 | 27.02 | 163702 |
| 1778797800 | 27.27 | -0.06 | -0.23 | 27.38 | 27.39 | 27.2607 | 17494 |
| 1778711400 | 27.3316 | -0.09 | -0.32 | 27.31 | 27.37 | 27.28 | 22207 |
| 1778625000 | 27.42 | -0.05 | -0.17 | 27.36 | 27.44 | 27.2801 | 35393 |
| 1778538600 | 27.4665 | -0.05 | -0.18 | 27.5 | 27.55 | 27.42 | 52824 |
| 1778279400 | 27.5152 | 0.06 | 0.22 | 27.55 | 27.59 | 27.43 | 13069 |
| 1778193000 | 27.4538 | -0.09 | -0.31 | 27.53 | 27.62 | 27.41 | 19780 |
| 1778106600 | 27.54 | 0.28 | 1.03 | 27.49 | 27.56 | 27.49 | 32015 |
| 1778020200 | 27.26 | -0.03 | -0.11 | 27.37 | 27.39 | 27.21 | 38675 |
| 1777933800 | 27.29 | -0.08 | -0.30 | 27.34 | 27.4 | 27.22 | 91102 |
| 1777674600 | 27.3722 | -0.08 | -0.28 | 27.35 | 27.51 | 27.31 | 149165 |
| 1777588200 | 27.45 | 0.31 | 1.14 | 27.16 | 27.5 | 27.16 | 22395 |
| 1777501800 | 27.1411 | -0.18 | -0.67 | 27.25 | 27.29 | 27.07 | 47586 |
| 1777415400 | 27.3234 | -0.02 | -0.06 | 27.32 | 27.36 | 27.22 | 16522 |
| 1777329000 | 27.3398 | 0.07 | 0.26 | 27.31 | 27.41 | 27.2601 | 31179 |
| 1777069800 | 27.27 | 0.08 | 0.29 | 27.28 | 27.41 | 27.2 | 73830 |
| 1776983400 | 27.19 | -0.07 | -0.26 | 27.28 | 27.37 | 27.1701 | 34116 |
| 1776897000 | 27.26 | 0.01 | 0.04 | 27.39 | 27.39 | 27.26 | 15774 |
| 1776810600 | 27.25 | -0.24 | -0.87 | 27.41 | 27.46 | 27.25 | 21134 |
| 1776724200 | 27.49 | 0.02 | 0.07 | 27.5 | 27.5 | 27.39 | 68516 |
| 1776465000 | 27.47 | 0.12 | 0.44 | 27.46 | 27.6 | 27.43 | 32003 |
| 1776378600 | 27.35 | -0.04 | -0.15 | 27.43 | 27.43 | 27.3301 | 22678 |
| 1776292200 | 27.39 | -0.02 | -0.06 | 27.41 | 27.43 | 27.39 | 46880 |
| 1776205800 | 27.406 | 0.07 | 0.24 | 27.28 | 27.45 | 27.28 | 18733 |
| 1776119400 | 27.3399 | 0.12 | 0.44 | 27.25 | 27.3399 | 27.1301 | 37211 |
| 1775860200 | 27.22 | -0.06 | -0.22 | 27.18 | 27.2845 | 27.16 | 36603 |
| 1775773800 | 27.28 | 0.12 | 0.44 | 27.2 | 27.34 | 27.1582 | 50064 |
| 1775687400 | 27.16 | 0.25 | 0.93 | 27.28 | 27.34 | 27.11 | 110941 |
| 1775601000 | 26.91 | 0.05 | 0.20 | 26.9 | 26.9662 | 26.78 | 21619 |
| 1775514600 | 26.8559 | -0.07 | -0.28 | 26.84 | 26.96 | 26.781 | 54327 |
| 1775169000 | 26.93 | -0.02 | -0.07 | 26.9 | 26.9399 | 26.7801 | 56737 |
| 1775082600 | 26.95 | 0.03 | 0.11 | 26.91 | 27.07 | 26.89 | 37144 |
| 1774996200 | 26.92 | 0.2 | 0.75 | 26.85 | 26.96 | 26.79 | 105563 |
| 1774909800 | 26.72 | -0.03 | -0.11 | 26.75 | 26.84 | 26.69 | 151173 |
| 1774650600 | 26.75 | -0.02 | -0.06 | 26.8 | 26.83 | 26.715 | 88676 |
| 1774564200 | 26.766 | -0.19 | -0.72 | 26.83 | 27.0099 | 26.766 | 80767 |
| 1774477800 | 26.96 | -0.01 | -0.04 | 27.18 | 27.18 | 26.81 | 79272 |
| 1774391400 | 26.97 | -0.14 | -0.52 | 27 | 27.045 | 26.9 | 21422 |
| 1774305000 | 27.111 | 0.2 | 0.75 | 27.09 | 27.2 | 27.02 | 1217298 |
| 1774045800 | 26.91 | -0.23 | -0.85 | 27.1 | 27.1419 | 26.9001 | 41408 |
| 1773959400 | 27.14 | 0.22 | 0.82 | 26.98 | 27.23 | 26.98 | 16686 |
| 1773873000 | 26.92 | -0.19 | -0.71 | 27.1 | 27.1 | 26.9 | 55283 |
| 1773786600 | 27.1135 | 0.05 | 0.20 | 27.17 | 27.18 | 27.08 | 23981 |
| 1773700200 | 27.06 | 0.18 | 0.66 | 26.95 | 27.19 | 26.95 | 101307 |
| 1773441000 | 26.8825 | -0.21 | -0.77 | 27.11 | 27.1196 | 26.86 | 22195 |
| 1773354600 | 27.09 | -0.13 | -0.46 | 27.13 | 27.15 | 27 | 37550 |
| 1773268200 | 27.2155 | -0.1 | -0.38 | 27.28 | 27.365 | 27.19 | 35983 |
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.
