Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -1.9801980198 | 29.29 | 29.29 | 28.71 | 28582 | 28.96366163 | SP |
| 4 | 0.25 | 0.878425860857 | 28.46 | 29.29 | 28.05 | 49395 | 28.73600424 | SP |
| 12 | 0.71 | 2.53571428571 | 28 | 29.55 | 27.72 | 44933 | 28.74678575 | SP |
| 26 | -0.29 | -1 | 29 | 30.29 | 27.12 | 46740 | 29.15173739 | SP |
| 52 | 0.92 | 3.31054336092 | 27.79 | 30.29 | 27.12 | 35610 | 28.95710716 | SP |
| 156 | 1 | 3.60880548538 | 27.71 | 30.29 | 25 | 20884 | 27.99693642 | SP |
| 260 | -3.97 | -12.1481028152 | 32.68 | 32.76 | 23.79 | 20130 | 28.03946262 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 28.71 | -0.28 | -0.97 | 28.83 | 28.975 | 28.71 | 31050 |
| 1781821800 | 28.99 | 0.08 | 0.28 | 29.29 | 29.29 | 28.8901 | 9311 |
| 1781735400 | 28.91 | -0.2 | -0.69 | 29.29 | 29.29 | 28.91 | 15967 |
| 1781649000 | 29.11 | -0.1 | -0.34 | 29.29 | 29.29 | 29.0711 | 58001 |
| 1781562600 | 29.21 | 0.24 | 0.84 | 29 | 29.28 | 29 | 80918 |
| 1781303400 | 28.966 | 0.1 | 0.33 | 28.67 | 28.99 | 28.67 | 19757 |
| 1781217000 | 28.87 | 0.37 | 1.30 | 28.58 | 28.89 | 28.4901 | 137037 |
| 1781130600 | 28.5 | 0.02 | 0.07 | 28.46 | 28.61 | 28.46 | 80949 |
| 1781044200 | 28.48 | 0.14 | 0.49 | 28.43 | 28.75 | 28.3401 | 33206 |
| 1780957800 | 28.34 | -0.07 | -0.25 | 28.05 | 28.43 | 28.05 | 39053 |
| 1780698600 | 28.41 | -0.31 | -1.08 | 28.54 | 28.57 | 28.34 | 43661 |
| 1780612200 | 28.72 | 0.03 | 0.10 | 28.7 | 28.795 | 28.7 | 49039 |
| 1780525800 | 28.69 | -0.12 | -0.42 | 29.12 | 29.12 | 28.6405 | 11641 |
| 1780439400 | 28.81 | 0.04 | 0.14 | 29 | 29 | 28.74 | 22811 |
| 1780353000 | 28.77 | 0.15 | 0.52 | 29.12 | 29.12 | 28.6601 | 14989 |
| 1780093800 | 28.62 | -0.11 | -0.38 | 28.6 | 28.85 | 28.6 | 251346 |
| 1780007400 | 28.73 | 0.05 | 0.16 | 29.09 | 29.09 | 28.65706 | 13765 |
| 1779921000 | 28.6828 | 0.02 | 0.08 | 28.92 | 28.92 | 28.6 | 15532 |
| 1779834600 | 28.66 | 0.03 | 0.12 | 28.46 | 28.69 | 28.4401 | 10472 |
| 1779489000 | 28.627 | 0.1 | 0.34 | 28.47 | 28.67 | 28.47 | 7869 |
| 1779402600 | 28.53 | -0.14 | -0.49 | 28.46 | 28.615 | 28.35 | 19527 |
| 1779316200 | 28.67 | 0.36 | 1.27 | 28.69 | 28.69 | 28.4 | 50806 |
| 1779229800 | 28.31 | -0.31 | -1.08 | 28.35 | 28.46 | 28.31 | 13143 |
| 1779143400 | 28.62 | 0.11 | 0.39 | 28.5 | 28.6353 | 28.44 | 28301 |
| 1778884200 | 28.51 | -0.31 | -1.08 | 28.93 | 28.93 | 28.51 | 6302 |
| 1778797800 | 28.82 | -0.05 | -0.17 | 29.03 | 29.03 | 28.81 | 10268 |
| 1778711400 | 28.8692 | -0.07 | -0.24 | 29.08 | 29.08 | 28.685 | 23077 |
| 1778625000 | 28.94 | -0.1 | -0.34 | 28.85 | 28.95 | 28.8 | 20515 |
| 1778538600 | 29.04 | -0.01 | -0.03 | 29.01 | 29.1 | 28.98 | 47830 |
| 1778279400 | 29.05 | 0.13 | 0.43 | 28.9 | 29.14 | 28.9 | 12370 |
| 1778193000 | 28.925 | -0.09 | -0.33 | 29.2 | 29.2 | 28.92 | 73003 |
| 1778106600 | 29.0197 | 0.3 | 1.04 | 28.88 | 29.08 | 28.72 | 43599 |
| 1778020200 | 28.72 | 0.06 | 0.21 | 28.55 | 28.7799 | 28.55 | 23242 |
| 1777933800 | 28.66 | -0.13 | -0.45 | 28.82 | 28.82 | 28.58 | 27324 |
| 1777674600 | 28.79 | -0.03 | -0.10 | 29 | 29 | 28.45 | 22018 |
| 1777588200 | 28.82 | 0.27 | 0.93 | 28.73 | 28.8299 | 28.44 | 690749 |
| 1777501800 | 28.555 | -0.19 | -0.66 | 28.8 | 28.8 | 28.491 | 14942 |
| 1777415400 | 28.7441 | -0.11 | -0.37 | 28.34 | 28.84 | 28.26 | 6428 |
| 1777329000 | 28.85 | -0.22 | -0.76 | 28.75 | 29.09 | 28.75 | 19241 |
| 1777069800 | 29.0703 | 0.12 | 0.40 | 29 | 29.1299 | 29 | 30398 |
| 1776983400 | 28.9532 | -0.32 | -1.08 | 29.07 | 29.1995 | 28.95 | 16531 |
| 1776897000 | 29.27 | 0.12 | 0.41 | 29.21 | 29.32 | 29.09 | 6760 |
| 1776810600 | 29.15 | -0.14 | -0.48 | 29.19 | 29.4181 | 28.6073 | 15865 |
| 1776724200 | 29.29 | -0.01 | -0.03 | 29.46 | 29.46 | 29.26 | 14467 |
| 1776465000 | 29.3 | 0.2 | 0.69 | 29.19 | 29.55 | 29.19 | 20262 |
| 1776378600 | 29.1 | -0.09 | -0.32 | 29.13 | 29.22 | 29.05 | 25853 |
| 1776292200 | 29.1934 | -0.19 | -0.64 | 29.44 | 29.44 | 29.19 | 14777 |
| 1776205800 | 29.38 | 0.18 | 0.62 | 29.24 | 29.38 | 29.175 | 24923 |
| 1776119400 | 29.2 | 0.14 | 0.48 | 28.99 | 29.22 | 28.99 | 36187 |
| 1775860200 | 29.06 | 0.02 | 0.08 | 29.24 | 29.24 | 29.04 | 11205 |
| 1775773800 | 29.037 | 0.12 | 0.40 | 28.77 | 29.088 | 28.77 | 8487 |
| 1775687400 | 28.92 | 0.67 | 2.37 | 29.29 | 29.29 | 28.57 | 17469 |
| 1775601000 | 28.25 | -0.06 | -0.21 | 28.28 | 28.4019 | 28.25 | 10596 |
| 1775514600 | 28.31 | -0.14 | -0.49 | 28.23 | 28.51 | 28.23 | 13301 |
| 1775169000 | 28.45 | 0.11 | 0.39 | 28.3 | 28.4899 | 28.25 | 13435 |
| 1775082600 | 28.34 | 0.52 | 1.87 | 28.52 | 28.52 | 28.02 | 31458 |
| 1774996200 | 27.82 | 0.13 | 0.47 | 28 | 28.09 | 27.72 | 150136 |
| 1774909800 | 27.69 | 0.02 | 0.07 | 27.86 | 27.87 | 27.63 | 14526 |
| 1774650600 | 27.67 | -0.15 | -0.54 | 28.04 | 28.04 | 27.67 | 16958 |
| 1774564200 | 27.82 | -0.37 | -1.31 | 27.68 | 28.02 | 27.63 | 55524 |
| 1774477800 | 28.19 | -0.04 | -0.12 | 28.44 | 28.61 | 28.1401 | 15515 |
| 1774391400 | 28.225 | -0.08 | -0.27 | 28.33 | 28.44 | 28.1 | 19403 |
| 1774305000 | 28.3 | 0.38 | 1.34 | 27.81 | 28.37 | 27.81 | 33981 |
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.
