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 | 0.4359 | 1.5103950104 | 28.86 | 29.27 | 28.86 | 12192 | 29.06194923 | SP |
| 4 | -0.0341 | -0.116263211729 | 29.33 | 29.52 | 28.58 | 21275 | 29.16362052 | SP |
| 12 | 2.0959 | 7.70551470588 | 27.2 | 29.52 | 27.15 | 20812 | 28.8287817 | SP |
| 26 | 1.8159 | 6.60807860262 | 27.48 | 29.52 | 26.575 | 30802 | 28.17865404 | SP |
| 52 | 3.4759 | 13.4620449264 | 25.82 | 29.52 | 25.7017 | 29715 | 27.63787917 | SP |
| 156 | 4.2459 | 16.9497005988 | 25.05 | 29.52 | 22.8 | 31146 | 26.75700766 | SP |
| 260 | 4.2459 | 16.9497005988 | 25.05 | 29.52 | 22.8 | 31146 | 26.75700766 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 29.11 | 0.06 | 0.21 | 29.14 | 29.19 | 28.96 | 14112 |
| 1782513000 | 29.05 | -0.08 | -0.27 | 28.89 | 29.13 | 28.89 | 11914 |
| 1782426600 | 29.13 | 0.15 | 0.51 | 29.22 | 29.22 | 29.0001 | 17219 |
| 1782340200 | 28.9824 | 0.02 | 0.08 | 28.9 | 29.065 | 28.89 | 4408 |
| 1782253800 | 28.96 | -0.42 | -1.43 | 28.86 | 29.1 | 28.86 | 13309 |
| 1782167400 | 29.38 | 0.05 | 0.17 | 29.3 | 29.5 | 29.3 | 37792 |
| 1781821800 | 29.33 | 0.16 | 0.55 | 29.33 | 29.44 | 29.33 | 7134 |
| 1781735400 | 29.17 | -0.09 | -0.31 | 29.34 | 29.47 | 29.15 | 18424 |
| 1781649000 | 29.26 | -0.16 | -0.54 | 29.33 | 29.52 | 29.26 | 83279 |
| 1781562600 | 29.42 | 0.32 | 1.10 | 29.35 | 29.51 | 29.35 | 46202 |
| 1781303400 | 29.1 | 0.09 | 0.31 | 29.1 | 29.2 | 29.09 | 4795 |
| 1781217000 | 29.01 | 0.39 | 1.36 | 28.65 | 29.01 | 28.65 | 9029 |
| 1781130600 | 28.62 | -0.25 | -0.88 | 28.85 | 28.9 | 28.6 | 25175 |
| 1781044200 | 28.874 | 0.07 | 0.26 | 28.92 | 29.0576 | 28.58 | 17416 |
| 1780957800 | 28.8 | 0.07 | 0.25 | 28.84 | 29.2 | 28.785 | 15394 |
| 1780698600 | 28.7282 | -0.6 | -2.05 | 29.14 | 29.14 | 28.7282 | 23178 |
| 1780612200 | 29.33 | 0.02 | 0.07 | 29.21 | 29.37 | 29.21 | 3240 |
| 1780525800 | 29.31 | -0.17 | -0.58 | 29.26 | 29.405 | 29.2 | 24104 |
| 1780439400 | 29.48 | 0.14 | 0.48 | 29.33 | 29.48 | 29.32 | 28095 |
| 1780353000 | 29.34 | 0.04 | 0.14 | 29.27 | 29.37 | 29.11 | 40701 |
| 1780093800 | 29.3 | 0.04 | 0.14 | 29.3 | 29.35 | 29.225 | 37028 |
| 1780007400 | 29.26 | 0.01 | 0.03 | 29.16 | 29.305 | 29.11 | 7182 |
| 1779921000 | 29.25 | -0.02 | -0.07 | 29.3 | 29.3 | 29.18 | 24451 |
| 1779834600 | 29.27 | 0.26 | 0.90 | 29.1 | 29.27 | 29.1 | 13361 |
| 1779489000 | 29.01 | 0.06 | 0.21 | 28.95 | 29.02 | 28.8701 | 14861 |
| 1779402600 | 28.95 | 0.2 | 0.68 | 28.63 | 28.97 | 28.63 | 13566 |
| 1779316200 | 28.755 | 0.15 | 0.51 | 28.5 | 28.85 | 28.5 | 21557 |
| 1779229800 | 28.61 | -0.06 | -0.19 | 28.56 | 28.61 | 28.45 | 16849 |
| 1779143400 | 28.665 | -0.1 | -0.33 | 28.63 | 28.78 | 28.55 | 41460 |
| 1778884200 | 28.76 | -0.31 | -1.07 | 28.75 | 28.76 | 28.639 | 32061 |
| 1778797800 | 29.07 | 0.04 | 0.14 | 29.01 | 29.11 | 29 | 19094 |
| 1778711400 | 29.03 | 0.14 | 0.48 | 28.96 | 29.03 | 28.795 | 40548 |
| 1778625000 | 28.89 | -0.21 | -0.72 | 28.9 | 28.9 | 28.74 | 25262 |
| 1778538600 | 29.1 | 0.08 | 0.26 | 29.12 | 29.12 | 28.97 | 13809 |
| 1778279400 | 29.025 | 0.13 | 0.43 | 28.9 | 29.09 | 28.9 | 24112 |
| 1778193000 | 28.9 | -0.16 | -0.53 | 29 | 29.18 | 28.86 | 22722 |
| 1778106600 | 29.055 | 0.34 | 1.20 | 28.84 | 29.0999 | 28.84 | 12612 |
| 1778020200 | 28.71 | 0.22 | 0.77 | 28.57 | 28.71 | 28.57 | 27841 |
| 1777933800 | 28.49 | -0.1 | -0.36 | 28.57 | 28.6 | 28.36 | 11600 |
| 1777674600 | 28.592 | 0.04 | 0.15 | 28.61 | 28.65 | 28.59 | 13577 |
| 1777588200 | 28.55 | 0.37 | 1.30 | 28.39 | 28.555 | 28.34 | 14780 |
| 1777501800 | 28.185 | -0.18 | -0.63 | 28.25 | 28.27 | 28.12 | 18404 |
| 1777415400 | 28.365 | -0.12 | -0.40 | 28.37 | 28.37 | 28.31 | 9119 |
| 1777329000 | 28.48 | -0.03 | -0.11 | 28.5 | 28.5 | 28.415 | 8004 |
| 1777069800 | 28.51 | 0.17 | 0.60 | 28.36 | 28.51 | 28.35 | 7601 |
| 1776983400 | 28.34 | -0.12 | -0.42 | 28.25 | 28.42 | 28.1 | 35735 |
| 1776897000 | 28.46 | 0.14 | 0.49 | 28.41 | 28.47 | 28.41 | 23576 |
| 1776810600 | 28.32 | -0.25 | -0.88 | 28.54 | 28.54 | 28.27 | 9983 |
| 1776724200 | 28.57 | -0.03 | -0.10 | 28.51 | 28.57 | 28.43 | 9839 |
| 1776465000 | 28.6 | 0.25 | 0.88 | 28.46 | 28.64 | 28.46 | 17048 |
| 1776378600 | 28.35 | 0.05 | 0.16 | 28.41 | 28.41 | 28.29 | 45356 |
| 1776292200 | 28.305 | -0.04 | -0.12 | 28.33 | 28.37 | 28.275 | 16482 |
| 1776205800 | 28.34 | 0.29 | 1.03 | 28.23 | 28.34 | 28.23 | 8725 |
| 1776119400 | 28.05 | 0.12 | 0.43 | 27.78 | 28.08 | 27.78 | 41153 |
| 1775860200 | 27.93 | -0.02 | -0.07 | 28.03 | 28.03 | 27.901 | 17524 |
| 1775773800 | 27.95 | 0.1 | 0.36 | 27.85 | 27.97 | 27.8 | 6646 |
| 1775687400 | 27.85 | 0.55 | 2.01 | 27.98 | 28 | 27.835 | 19476 |
| 1775601000 | 27.3 | -0.04 | -0.14 | 27.2 | 27.325 | 27.15 | 19200 |
| 1775514600 | 27.3373 | 0.04 | 0.14 | 27.19 | 27.3373 | 27.19 | 5874 |
| 1775169000 | 27.3 | 0.02 | 0.07 | 27.07 | 27.3 | 27.07 | 10594 |
| 1775082600 | 27.28 | 0.16 | 0.59 | 27.34 | 27.45 | 27.28 | 14237 |
| 1774996200 | 27.12 | 0.54 | 2.03 | 26.78 | 27.2 | 26.78 | 18028 |
| 1774909800 | 26.58 | -0.13 | -0.49 | 26.74 | 26.74 | 26.575 | 16505 |
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.
