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 | -0.074 | -0.258922323303 | 28.58 | 28.9562 | 28.33 | 3914 | 28.79593922 | SP |
| 4 | -0.324 | -1.12382934443 | 28.83 | 29.175 | 27.7338 | 3511 | 28.52994892 | SP |
| 12 | 2.426 | 9.30214723926 | 26.08 | 29.81 | 26.08 | 3510 | 28.09179516 | SP |
| 26 | 1.416 | 5.22702104097 | 27.09 | 29.81 | 23.5 | 3425 | 26.79315747 | SP |
| 52 | 3.216 | 12.7164887307 | 25.29 | 29.81 | 23.5 | 6076 | 26.43697997 | SP |
| 156 | 3.216 | 12.7164887307 | 25.29 | 29.81 | 23.5 | 6076 | 26.43697997 | SP |
| 260 | 3.216 | 12.7164887307 | 25.29 | 29.81 | 23.5 | 6076 | 26.43697997 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 28.876 | 0.42 | 1.47 | 28.73 | 28.9 | 28.73 | 2355 |
| 1783031400 | 28.4585 | -0.33 | -1.15 | 28.93 | 28.93 | 28.33 | 1955 |
| 1782945000 | 28.7898 | -0.17 | -0.57 | 28.6 | 28.94 | 28.6 | 8095 |
| 1782858600 | 28.9562 | 0.47 | 1.64 | 28.58 | 28.9562 | 28.58 | 3250 |
| 1782772200 | 28.4877 | 0.49 | 1.74 | 28.28 | 28.515 | 28.28 | 853 |
| 1782513000 | 28.0016 | 0.14 | 0.49 | 28.05 | 28.07 | 27.99 | 1638 |
| 1782426600 | 27.8659 | -0.26 | -0.91 | 27.95 | 28.04 | 27.8659 | 3450 |
| 1782340200 | 28.1219 | -0.11 | -0.38 | 28.27 | 28.47 | 28.1219 | 610 |
| 1782253800 | 28.2297 | -0.54 | -1.88 | 28.36 | 28.4 | 28.2297 | 14508 |
| 1782167400 | 28.771 | -0.31 | -1.08 | 28.8 | 28.82 | 28.725 | 4253 |
| 1781821800 | 29.0843 | 0.46 | 1.60 | 29.02 | 29.085 | 29.01 | 7644 |
| 1781735400 | 28.6271 | -0.38 | -1.31 | 29.01 | 29.01 | 28.6271 | 513 |
| 1781649000 | 29.0072 | -0.14 | -0.48 | 29.06 | 29.06 | 29.0072 | 1231 |
| 1781562600 | 29.146 | 0.72 | 2.52 | 29.04 | 29.175 | 29.04 | 1592 |
| 1781303400 | 28.4296 | 0.16 | 0.56 | 28.34 | 28.43 | 28.33 | 684 |
| 1781217000 | 28.2718 | 0.54 | 1.94 | 27.82 | 28.365 | 27.75 | 8363 |
| 1781130600 | 27.7338 | -0.49 | -1.74 | 28.15 | 28.15 | 27.7338 | 709 |
| 1781044200 | 28.2251 | -0.33 | -1.15 | 28.83 | 28.83 | 27.9199 | 1494 |
| 1780957800 | 28.5549 | 0.05 | 0.18 | 28.78 | 28.82 | 28.5549 | 5680 |
| 1780698600 | 28.5028 | -0.93 | -3.16 | 29.08 | 29.08 | 28.5028 | 1598 |
| 1780612200 | 29.4341 | 0.03 | 0.11 | 29.39 | 29.48 | 29.39 | 1212 |
| 1780525800 | 29.4013 | -0.37 | -1.26 | 29.39 | 29.48 | 29.39 | 1366 |
| 1780439400 | 29.775 | -0.02 | -0.06 | 29.81 | 29.81 | 29.735 | 1193 |
| 1780353000 | 29.7933 | 0.24 | 0.80 | 29.62 | 29.7933 | 29.57 | 632 |
| 1780093800 | 29.5569 | 0.19 | 0.66 | 29.59 | 29.62 | 29.54 | 1103 |
| 1780007400 | 29.3621 | 0.26 | 0.90 | 29.11 | 29.39 | 29.11 | 6317 |
| 1779921000 | 29.0991 | -0.09 | -0.30 | 29.06 | 29.115 | 29.06 | 324 |
| 1779834600 | 29.1871 | 0.24 | 0.83 | 29.17 | 29.24 | 29.1 | 883 |
| 1779489000 | 28.9469 | 0.1 | 0.36 | 29 | 29.1 | 28.9469 | 816 |
| 1779402600 | 28.8423 | 0 | 0.01 | 28.66 | 28.86 | 28.66 | 1960 |
| 1779316200 | 28.8389 | 0.33 | 1.15 | 28.47 | 28.8389 | 28.47 | 1165 |
| 1779229800 | 28.51 | -0.27 | -0.95 | 28.57 | 28.61 | 28.51 | 1653 |
| 1779143400 | 28.7831 | -0.06 | -0.21 | 28.83 | 28.83 | 28.64 | 1010 |
| 1778884200 | 28.8433 | -0.35 | -1.20 | 28.97 | 29.02 | 28.8433 | 10996 |
| 1778797800 | 29.1947 | 0.39 | 1.36 | 28.82 | 29.1947 | 28.82 | 32 |
| 1778711400 | 28.8038 | 0.15 | 0.53 | 28.61 | 28.88 | 28.589 | 876 |
| 1778625000 | 28.6517 | -0.1 | -0.33 | 28.54 | 28.6517 | 28.37 | 1271 |
| 1778538600 | 28.748 | 0.02 | 0.07 | 28.75 | 28.83 | 28.711 | 982 |
| 1778279400 | 28.7273 | 0.28 | 1.00 | 28.53 | 28.74 | 28.53 | 1437 |
| 1778193000 | 28.4435 | 0.18 | 0.64 | 28.41 | 28.67 | 28.41 | 3206 |
| 1778106600 | 28.2626 | 0.38 | 1.38 | 28.145 | 28.2626 | 28.09 | 3262 |
| 1778020200 | 27.8776 | 0.21 | 0.76 | 27.79 | 27.89 | 27.79 | 915 |
| 1777933800 | 27.6663 | -0.11 | -0.39 | 27.72 | 27.8 | 27.62 | 5004 |
| 1777674600 | 27.7748 | 0.18 | 0.65 | 27.84 | 27.87 | 27.7748 | 2032 |
| 1777588200 | 27.5946 | 0.01 | 0.05 | 27.73 | 27.73 | 27.5946 | 8305 |
| 1777501800 | 27.58 | 0.04 | 0.16 | 27.54 | 27.58 | 27.41 | 2663 |
| 1777415400 | 27.5362 | -0.24 | -0.85 | 27.56 | 27.57 | 27.45 | 7554 |
| 1777329000 | 27.7723 | 0.14 | 0.51 | 27.6 | 27.7723 | 27.56 | 1253 |
| 1777069800 | 27.631 | 0.46 | 1.70 | 27.32 | 27.65 | 27.32 | 5003 |
| 1776983400 | 27.1682 | -0.42 | -1.53 | 27.52 | 27.52 | 27.06 | 4889 |
| 1776897000 | 27.59 | 0.35 | 1.28 | 27.52 | 27.6 | 27.48 | 11259 |
| 1776810600 | 27.24 | -0.18 | -0.66 | 27.48 | 27.48 | 27.24 | 8207 |
| 1776724200 | 27.42 | -0.02 | -0.07 | 27.28 | 27.42 | 27.211 | 1640 |
| 1776465000 | 27.44 | 0.45 | 1.65 | 27.33 | 27.47 | 27.33 | 1919 |
| 1776378600 | 26.995 | -0 | -0.01 | 26.88 | 27.02 | 26.88 | 18346 |
| 1776292200 | 26.9987 | 0.55 | 2.08 | 26.72 | 27 | 26.72 | 7196 |
| 1776205800 | 26.4489 | 0.42 | 1.61 | 26.08 | 26.46 | 26.08 | 1738 |
| 1776119400 | 26.03 | 0.41 | 1.60 | 25.47 | 26.03 | 25.47 | 1464 |
| 1775860200 | 25.6211 | 0.05 | 0.21 | 25.64 | 25.73 | 25.58 | 9293 |
| 1775773800 | 25.5673 | 0.09 | 0.36 | 25.27 | 25.59 | 25.27 | 4998 |
| 1775687400 | 25.4762 | 0.61 | 2.44 | 25.67 | 25.67 | 25.42 | 3667 |
| 1775601000 | 24.87 | 0.09 | 0.36 | 24.68 | 24.87 | 24.516 | 9560 |
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.
