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 | -0.285 | -1.0710259301 | 26.61 | 26.672291 | 26.215 | 1603242 | 26.35872325 | SP |
| 4 | -1.595 | -5.71275071633 | 27.92 | 28.3299 | 26.215 | 1374225 | 27.16043103 | SP |
| 12 | -0.525 | -1.95530726257 | 26.85 | 28.84 | 26.215 | 1648298 | 27.38830831 | SP |
| 26 | -0.295 | -1.10818933133 | 26.62 | 28.84 | 25.4 | 1095654 | 27.08976945 | SP |
| 52 | -0.805 | -2.9671949871 | 27.13 | 28.84 | 25.4 | 654965 | 26.99559876 | SP |
| 156 | 5.125 | 24.1745283019 | 21.2 | 28.84 | 20.385 | 511518 | 25.27627875 | SP |
| 260 | 7.795 | 42.0669185105 | 18.53 | 28.84 | 17.54 | 912159 | 22.22222769 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 26.3 | -0.03 | -0.11 | 26.32 | 26.374 | 26.215 | 1014416 |
| 1781130600 | 26.33 | 0.05 | 0.19 | 26.38 | 26.4206 | 26.3115 | 732488 |
| 1781044200 | 26.28 | -0.05 | -0.19 | 26.36 | 26.445 | 26.2407 | 754751 |
| 1780957800 | 26.33 | -0.07 | -0.27 | 26.42 | 26.515 | 26.31 | 1251389 |
| 1780698600 | 26.4 | -0.29 | -1.09 | 26.61 | 26.672291 | 26.38 | 4263166 |
| 1780612200 | 26.69 | -0.17 | -0.63 | 26.805 | 26.87 | 26.615 | 1343875 |
| 1780525800 | 26.86 | -0.26 | -0.96 | 27.18 | 27.205 | 26.86 | 1067197 |
| 1780439400 | 27.12 | -0.12 | -0.44 | 27.24 | 27.24 | 27.055 | 1644617 |
| 1780353000 | 27.24 | -0.01 | -0.04 | 27.42 | 27.45 | 27.2 | 1052192 |
| 1780093800 | 27.25 | -0.33 | -1.20 | 27.55 | 27.55 | 27.185 | 1765946 |
| 1780007400 | 27.58 | 0.11 | 0.40 | 27.49 | 27.5857 | 27.42 | 578737 |
| 1779921000 | 27.47 | 0 | 0.00 | 27.37 | 27.53 | 27.31 | 1307978 |
| 1779834600 | 27.47 | -0.09 | -0.33 | 27.6 | 27.65 | 27.43 | 732345 |
| 1779489000 | 27.56 | -0.05 | -0.18 | 27.64 | 27.6874 | 27.485 | 900784 |
| 1779402600 | 27.61 | -0.36 | -1.29 | 27.97 | 27.9899 | 27.55 | 1590579 |
| 1779316200 | 27.97 | -0.31 | -1.10 | 28.16 | 28.16 | 27.885 | 1085226 |
| 1779229800 | 28.28 | 0.08 | 0.28 | 28.27 | 28.3299 | 28.19 | 863845 |
| 1779143400 | 28.2 | 0.37 | 1.33 | 28.13 | 28.27 | 28.1101 | 1683857 |
| 1778884200 | 27.83 | -0.42 | -1.49 | 27.92 | 27.97 | 27.75 | 2476891 |
| 1778797800 | 28.25 | -0.48 | -1.67 | 28.33 | 28.38 | 28.17 | 1157738 |
| 1778711400 | 28.73 | 0.16 | 0.56 | 28.54 | 28.84 | 28.4629 | 1949684 |
| 1778625000 | 28.57 | 0.24 | 0.85 | 28.41 | 28.615 | 28.35 | 1824250 |
| 1778538600 | 28.33 | 0.36 | 1.29 | 28.21 | 28.385 | 28.18 | 1479866 |
| 1778279400 | 27.97 | 0.17 | 0.61 | 27.89 | 27.995 | 27.835 | 603426 |
| 1778193000 | 27.8 | -0.26 | -0.93 | 27.88 | 27.88 | 27.6 | 3054684 |
| 1778106600 | 28.06 | -0.31 | -1.09 | 28.13 | 28.13 | 27.94 | 2011922 |
| 1778020200 | 28.37 | 0.08 | 0.28 | 28.28 | 28.37 | 28.2 | 1689474 |
| 1777933800 | 28.29 | 0.18 | 0.64 | 28.16 | 28.3298 | 28.105 | 2580777 |
| 1777674600 | 28.11 | 0.08 | 0.29 | 28.1 | 28.21 | 28.035 | 1316285 |
| 1777588200 | 28.03 | -0.08 | -0.28 | 28 | 28.08 | 27.925 | 1580655 |
| 1777501800 | 28.11 | 0.15 | 0.54 | 28.03 | 28.185 | 28.01 | 2971735 |
| 1777415400 | 27.96 | 0.39 | 1.41 | 27.745 | 27.97 | 27.64 | 2534184 |
| 1777329000 | 27.57 | 0.18 | 0.66 | 27.38 | 27.62 | 27.38 | 1789954 |
| 1777069800 | 27.39 | -0.01 | -0.04 | 27.37 | 27.41 | 27.295 | 963166 |
| 1776983400 | 27.4 | 0.27 | 1.00 | 27.16 | 27.42 | 27.062 | 1637853 |
| 1776897000 | 27.13 | -0.04 | -0.15 | 27.26 | 27.305 | 27.11 | 953812 |
| 1776810600 | 27.17 | 0.18 | 0.67 | 27.04 | 27.23 | 27.03 | 1189586 |
| 1776724200 | 26.99 | 0.07 | 0.26 | 27 | 27.14 | 26.98 | 1051198 |
| 1776465000 | 26.92 | -0.19 | -0.70 | 26.91 | 26.9699 | 26.77 | 2461041 |
| 1776378600 | 27.11 | -0.06 | -0.22 | 27.25 | 27.28 | 27.1 | 1409073 |
| 1776292200 | 27.17 | 0.05 | 0.18 | 27.15 | 27.22 | 27.07 | 1260318 |
| 1776205800 | 27.12 | 0.19 | 0.71 | 27.03 | 27.142 | 26.9901 | 1613135 |
| 1776119400 | 26.93 | 0.04 | 0.15 | 26.97 | 27.095 | 26.93 | 1505619 |
| 1775860200 | 26.89 | 0.02 | 0.07 | 26.92 | 26.95 | 26.84 | 556570 |
| 1775773800 | 26.87 | 0 | 0.00 | 26.96 | 26.975 | 26.77 | 1713619 |
| 1775687400 | 26.87 | -0.14 | -0.52 | 26.91 | 26.9469 | 26.8 | 2136237 |
| 1775601000 | 27.01 | -0.27 | -0.99 | 27.16 | 27.2299 | 27 | 1847657 |
| 1775514600 | 27.28 | 0.12 | 0.44 | 27.2 | 27.3 | 27.1432 | 1586852 |
| 1775169000 | 27.16 | 0.06 | 0.22 | 27.22 | 27.225 | 27.12 | 2934821 |
| 1775082600 | 27.1 | -0.22 | -0.81 | 27.13 | 27.16 | 26.96 | 2209055 |
| 1774996200 | 27.32 | 0.2 | 0.74 | 27.18 | 27.37 | 27.16 | 2367150 |
| 1774909800 | 27.12 | -0.05 | -0.18 | 27.13 | 27.27 | 27.1 | 1414634 |
| 1774650600 | 27.17 | 0.06 | 0.22 | 27.14 | 27.315 | 27.089 | 2134273 |
| 1774564200 | 27.11 | 0.15 | 0.56 | 26.94 | 27.1429 | 26.9 | 1582112 |
| 1774477800 | 26.96 | 0.07 | 0.26 | 26.79 | 27 | 26.75 | 2300088 |
| 1774391400 | 26.89 | 0.05 | 0.19 | 26.78 | 26.96 | 26.765 | 1818498 |
| 1774305000 | 26.84 | -0.01 | -0.04 | 26.74 | 26.86 | 26.6601 | 2923963 |
| 1774045800 | 26.85 | -0.12 | -0.44 | 26.85 | 26.925 | 26.7901 | 1549600 |
| 1773959400 | 26.97 | 0.06 | 0.22 | 26.95 | 26.9799 | 26.83 | 2662482 |
| 1773873000 | 26.91 | 0.29 | 1.09 | 26.63 | 26.915 | 26.61 | 2584599 |
| 1773786600 | 26.62 | 0.17 | 0.64 | 26.6 | 26.677 | 26.525 | 1153104 |
| 1773700200 | 26.45 | -0.3 | -1.12 | 26.71 | 26.755 | 26.44 | 2259617 |
| 1773441000 | 26.75 | 0 | 0.00 | 26.7 | 26.83 | 26.5971 | 4483611 |
| 1773354600 | 26.75 | 0.05 | 0.19 | 26.81 | 26.87 | 26.7103 | 2293899 |
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.
