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 | -1.08 | -3.96475770925 | 27.24 | 27.31 | 26.15 | 683356 | 27.04272679 | SP |
| 4 | -0.41 | -1.54309371472 | 26.57 | 27.68 | 26.15 | 682620 | 26.88956095 | SP |
| 12 | -1.64 | -5.89928057554 | 27.8 | 28.865 | 26.15 | 603072 | 27.35440017 | SP |
| 26 | -0.52 | -1.94902548726 | 26.68 | 28.865 | 24.48 | 611516 | 27.00720065 | SP |
| 52 | 1.73 | 7.08145722472 | 24.43 | 28.865 | 23.49 | 647727 | 26.07270179 | SP |
| 156 | 0.82 | 3.23599052881 | 25.34 | 28.865 | 19.9 | 612448 | 24.29414603 | SP |
| 260 | 0.82 | 3.23599052881 | 25.34 | 28.865 | 19.9 | 612448 | 24.29414603 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 26.16 | -0.59 | -2.21 | 26.73 | 26.775 | 26.14 | 876365 |
| 1734478200 | 26.75 | -0.24 | -0.89 | 26.68 | 26.7998 | 26.64 | 685893 |
| 1734391800 | 26.99 | -0.1 | -0.37 | 27.06 | 27.09 | 26.97 | 526351 |
| 1734132600 | 27.09 | -0.02 | -0.07 | 27.17 | 27.17 | 27.0499 | 719393 |
| 1734046200 | 27.11 | -0.15 | -0.55 | 27.17 | 27.25 | 27.09 | 875648 |
| 1733959800 | 27.26 | 0.17 | 0.63 | 27.24 | 27.31 | 27.175 | 624352 |
| 1733873400 | 27.09 | -0.4 | -1.46 | 27.26 | 27.26 | 27.09 | 705552 |
| 1733787000 | 27.49 | 0.47 | 1.74 | 27.53 | 27.68 | 27.48 | 759838 |
| 1733527800 | 27.02 | -0.03 | -0.11 | 27.12 | 27.1422 | 27 | 670957 |
| 1733441400 | 27.05 | 0.12 | 0.45 | 27.02 | 27.1 | 27.02 | 633770 |
| 1733355000 | 26.93 | 0.11 | 0.41 | 26.96 | 26.96 | 26.86 | 598053 |
| 1733268600 | 26.82 | 0.06 | 0.22 | 26.74 | 26.885 | 26.625 | 1168302 |
| 1733182200 | 26.76 | -0.01 | -0.04 | 26.75 | 26.835 | 26.68 | 753032 |
| 1732917840 | 26.77 | 0.16 | 0.60 | 26.47 | 26.77 | 26.46 | 534258 |
| 1732750200 | 26.61 | 0.06 | 0.23 | 26.69 | 26.75 | 26.5135 | 656975 |
| 1732663800 | 26.55 | -0.1 | -0.38 | 26.66 | 26.66 | 26.5149 | 746943 |
| 1732577400 | 26.65 | 0.06 | 0.23 | 26.73 | 26.74 | 26.5871 | 712282 |
| 1732318200 | 26.59 | 0.01 | 0.04 | 26.54 | 26.605 | 26.49 | 497834 |
| 1732231800 | 26.58 | -0.03 | -0.11 | 26.53 | 26.6179 | 26.4701 | 510192 |
| 1732145400 | 26.61 | -0.02 | -0.08 | 26.57 | 26.61 | 26.4599 | 625976 |
| 1732059000 | 26.63 | 0.09 | 0.34 | 26.49 | 26.6599 | 26.49 | 585481 |
| 1731972600 | 26.54 | 0.22 | 0.84 | 26.39 | 26.55 | 26.3871 | 487309 |
| 1731713400 | 26.32 | 0.02 | 0.08 | 26.4 | 26.4 | 26.26 | 724839 |
| 1731627000 | 26.3 | -0.16 | -0.60 | 26.39 | 26.44 | 26.28 | 570913 |
| 1731540600 | 26.46 | -0.2 | -0.75 | 26.61 | 26.63 | 26.42 | 747037 |
| 1731454200 | 26.66 | -0.48 | -1.77 | 26.77 | 26.77 | 26.555 | 608566 |
| 1731367800 | 27.14 | -0.16 | -0.59 | 27.22 | 27.22 | 27.0301 | 548261 |
| 1731108600 | 27.3 | -0.67 | -2.40 | 27.31 | 27.5 | 27.1899 | 653075 |
| 1731022200 | 27.97 | 0.63 | 2.30 | 27.63 | 28.005 | 27.63 | 542019 |
| 1730935800 | 27.34 | -0.27 | -0.98 | 27.23 | 27.435 | 27.1196 | 559634 |
| 1730849400 | 27.61 | 0.33 | 1.21 | 27.39 | 27.6478 | 27.39 | 368733 |
| 1730763000 | 27.28 | 0.07 | 0.26 | 27.37 | 27.45 | 27.28 | 484708 |
| 1730500200 | 27.21 | 0.06 | 0.22 | 27.17 | 27.41 | 27.17 | 542241 |
| 1730413800 | 27.15 | -0.06 | -0.22 | 27.05 | 27.19 | 27.015 | 505893 |
| 1730327400 | 27.21 | -0.19 | -0.69 | 27.21 | 27.325 | 27.1666 | 406043 |
| 1730241000 | 27.4 | -0.11 | -0.40 | 27.45 | 27.48 | 27.39 | 450096 |
| 1730154600 | 27.51 | 0.13 | 0.47 | 27.31 | 27.5799 | 27.31 | 390439 |
| 1729895400 | 27.38 | -0.06 | -0.22 | 27.43 | 27.55 | 27.34 | 410567 |
| 1729809000 | 27.44 | -0.06 | -0.22 | 27.43 | 27.47 | 27.3201 | 899070 |
| 1729722600 | 27.5 | -0.15 | -0.54 | 27.56 | 27.62 | 27.4 | 377091 |
| 1729636200 | 27.65 | -0.07 | -0.25 | 27.62 | 27.7 | 27.6 | 778004 |
| 1729549800 | 27.72 | -0.18 | -0.65 | 27.73 | 27.815 | 27.615 | 542378 |
| 1729290600 | 27.9 | 0.24 | 0.87 | 27.9 | 27.9771 | 27.9 | 395917 |
| 1729204200 | 27.66 | -0.16 | -0.58 | 27.71 | 27.74 | 27.6 | 475651 |
| 1729117800 | 27.82 | 0.25 | 0.91 | 27.84 | 27.9065 | 27.77 | 377835 |
| 1729031400 | 27.57 | -0.5 | -1.78 | 27.87 | 27.87 | 27.525 | 374226 |
| 1728945000 | 28.07 | -0.04 | -0.14 | 28.02 | 28.22 | 27.96 | 381907 |
| 1728685800 | 28.11 | 0.11 | 0.39 | 27.85 | 28.17 | 27.825 | 375587 |
| 1728599400 | 28 | 0.09 | 0.32 | 28.05 | 28.05 | 27.785 | 385085 |
| 1728513000 | 27.91 | -0.19 | -0.68 | 27.71 | 28 | 27.67 | 630431 |
| 1728426600 | 28.1 | -0.72 | -2.50 | 28.1 | 28.14 | 27.89 | 818444 |
| 1728340200 | 28.82 | 0.25 | 0.88 | 28.79 | 28.865 | 28.5766 | 392645 |
| 1728081000 | 28.57 | 0.27 | 0.95 | 28.51 | 28.57 | 28.38 | 657621 |
| 1727994600 | 28.3 | -0.41 | -1.43 | 28.27 | 28.41 | 28.15 | 640454 |
| 1727908200 | 28.71 | 0.41 | 1.45 | 28.7 | 28.71 | 28.47 | 701007 |
| 1727821800 | 28.3 | 0.15 | 0.53 | 28.31 | 28.33 | 28.02 | 647810 |
| 1727735400 | 28.15 | -0.28 | -0.98 | 28.4 | 28.4 | 28.07 | 1041527 |
| 1727476200 | 28.43 | -0.03 | -0.11 | 28.29 | 28.59 | 28.29 | 882858 |
| 1727389800 | 28.46 | 0.83 | 3.00 | 28.45 | 28.54 | 28.265 | 864896 |
| 1727303400 | 27.63 | -0.3 | -1.07 | 27.8 | 27.8 | 27.61 | 630072 |
| 1727217000 | 27.93 | 0.78 | 2.87 | 27.68 | 27.975 | 27.63 | 1041840 |
| 1727130600 | 27.15 | 0.19 | 0.70 | 25.73 | 28.1 | 25.73 | 984946 |
| 1726871400 | 26.96 | -0.05 | -0.19 | 27 | 27.009 | 26.865 | 492884 |
| 1726785000 | 27.01 | 0.5 | 1.89 | 26.91 | 27.05 | 26.795 | 919884 |
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
