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 | 0.366 | 1.27171646977 | 28.78 | 29.115 | 27.7338 | 3386 | 28.34650357 | SP |
| 4 | 0.316 | 1.09608047173 | 28.83 | 29.81 | 27.7338 | 2009 | 28.79487048 | SP |
| 12 | 4.036 | 16.0732775787 | 25.11 | 29.81 | 23.5 | 3708 | 26.96100873 | SP |
| 26 | 2.386 | 8.91629297459 | 26.76 | 29.81 | 23.5 | 3450 | 26.58929984 | SP |
| 52 | 3.856 | 15.2471332543 | 25.29 | 29.81 | 23.5 | 6187 | 26.36731753 | SP |
| 156 | 3.856 | 15.2471332543 | 25.29 | 29.81 | 23.5 | 6187 | 26.36731753 | SP |
| 260 | 3.856 | 15.2471332543 | 25.29 | 29.81 | 23.5 | 6187 | 26.36731753 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775514600 | 24.78 | 0.16 | 0.67 | 24.67 | 24.78 | 24.67 | 2185 |
| 1775169000 | 24.6159 | 0.03 | 0.11 | 24.09 | 24.6159 | 24.09 | 2621 |
| 1775082600 | 24.59 | 0.2 | 0.82 | 24.6 | 24.72 | 24.44 | 7879 |
| 1774996200 | 24.39 | 0.89 | 3.79 | 23.93 | 24.39 | 23.84 | 13725 |
| 1774909800 | 23.5 | -0.1 | -0.43 | 23.83 | 23.83 | 23.5 | 2182 |
| 1774650600 | 23.6016 | -0.58 | -2.39 | 23.84 | 23.84 | 23.6016 | 867 |
| 1774564200 | 24.1796 | -0.6 | -2.42 | 24.45 | 24.485 | 24.1796 | 2457 |
| 1774477800 | 24.78 | 0.13 | 0.53 | 24.79 | 24.79 | 24.71 | 1394 |
| 1774391400 | 24.65 | -0.29 | -1.18 | 24.71 | 24.73 | 24.65 | 2380 |
| 1774305000 | 24.9435 | 0.41 | 1.69 | 25.11 | 25.15 | 24.86 | 2270 |
| 1774045800 | 24.5297 | -0.41 | -1.65 | 24.64 | 24.64 | 24.5297 | 1461 |
| 1773959400 | 24.9422 | -0.07 | -0.28 | 24.85 | 24.9422 | 24.8 | 4183 |
| 1773873000 | 25.0115 | -0.37 | -1.45 | 25.18 | 25.27 | 25.0115 | 938 |
| 1773786600 | 25.38 | 0.13 | 0.50 | 25.39 | 25.4006 | 25.36 | 1338 |
| 1773700200 | 25.2546 | 0.3 | 1.20 | 25.29 | 25.33 | 25.2546 | 2032 |
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.
