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 | -0.7424 | -2.64670231729 | 28.05 | 28.05 | 27.23 | 7 | 27.50000769 | SP |
| 4 | -1.1924 | -4.18385964912 | 28.5 | 28.67 | 27 | 79 | 28.27927672 | SP |
| 12 | 3.5215 | 14.8048650262 | 23.7861 | 28.67 | 23.7861 | 107 | 26.65809076 | SP |
| 26 | 1.6673 | 6.50265402511 | 25.6403 | 28.67 | 22.93 | 146 | 25.41387981 | SP |
| 52 | 4.9833 | 22.3223124577 | 22.3243 | 28.67 | 22.3243 | 114 | 24.94669244 | SP |
| 156 | 7.2176 | 35.9263315082 | 20.09 | 28.67 | 17.8984 | 109 | 23.15123285 | SP |
| 260 | 7.2176 | 35.9263315082 | 20.09 | 28.67 | 17.8984 | 109 | 23.15123285 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 27.3076 | 0.01 | 0.02 | 27.57 | 27.57 | 27.3076 | 6 |
| 1782340200 | 27.3009 | -0.13 | -0.48 | 27.38 | 27.38 | 27.3009 | 6 |
| 1782253800 | 27.4313 | -0.47 | -1.70 | 27.23 | 27.4313 | 27.23 | 7 |
| 1782167400 | 27.9043 | -0.22 | -0.77 | 28.05 | 28.05 | 27.9043 | 7 |
| 1781821800 | 28.1218 | 0.42 | 1.52 | 28.04 | 28.1218 | 28.04 | 6 |
| 1781735400 | 27.7009 | -0.4 | -1.44 | 28.09 | 28.09 | 27.7009 | 8 |
| 1781649000 | 28.1052 | -0.17 | -0.61 | 28.33 | 28.33 | 28.1052 | 252 |
| 1781562600 | 28.2776 | 0.64 | 2.30 | 28.13 | 28.2776 | 28.13 | 7 |
| 1781303400 | 27.6419 | 0.12 | 0.42 | 27.53 | 27.6419 | 27.53 | 6 |
| 1781217000 | 27.5253 | 0.5 | 1.85 | 27 | 27.5253 | 27 | 6 |
| 1781130600 | 27.0264 | -0.4 | -1.44 | 27.17 | 27.17 | 27.0264 | 7 |
| 1781044200 | 27.422 | -0.19 | -0.69 | 27.74 | 27.74 | 27.422 | 17 |
| 1780957800 | 27.612 | 0.12 | 0.45 | 27.68 | 27.68 | 27.612 | 245 |
| 1780698600 | 27.4879 | -0.96 | -3.39 | 28.08 | 28.08 | 27.4879 | 7 |
| 1780612200 | 28.4512 | -0.02 | -0.07 | 28.11 | 28.4512 | 28.11 | 6 |
| 1780525800 | 28.4698 | -0.13 | -0.46 | 28.59 | 28.59 | 28.4698 | 6 |
| 1780439400 | 28.6 | -0.07 | -0.23 | 28.54 | 28.67 | 28.54 | 538 |
| 1780353000 | 28.665 | 0.12 | 0.43 | 28.43 | 28.665 | 28.43 | 10 |
| 1780093800 | 28.5432 | 0.18 | 0.62 | 28.5 | 28.5432 | 28.5 | 348 |
| 1780007400 | 28.3662 | 0.2 | 0.72 | 28.1 | 28.3662 | 28.1 | 44 |
| 1779921000 | 28.163 | -0.02 | -0.08 | 28.13 | 28.189 | 28.095 | 454 |
| 1779834600 | 28.1851 | 0.31 | 1.10 | 28.06 | 28.1851 | 28.06 | 77 |
| 1779489000 | 27.8794 | 0.1 | 0.35 | 27.85 | 27.95 | 27.85 | 96 |
| 1779402600 | 27.7818 | 0.08 | 0.29 | 27.49 | 27.7818 | 27.49 | 6 |
| 1779316200 | 27.7023 | 0.24 | 0.86 | 27.36 | 27.7023 | 27.36 | 6 |
| 1779229800 | 27.465 | -0.14 | -0.49 | 27.601 | 27.601 | 27.465 | 511 |
| 1779143400 | 27.601 | -0.03 | -0.09 | 27.6262 | 27.6262 | 27.601 | 0 |
| 1778884200 | 27.6262 | -0.35 | -1.25 | 27.9773 | 27.9773 | 27.6262 | 0 |
| 1778797800 | 27.9773 | 0.2 | 0.71 | 27.7809 | 27.9773 | 27.7809 | 0 |
| 1778711400 | 27.7809 | 0.22 | 0.79 | 27.5625 | 27.7809 | 27.5625 | 0 |
| 1778625000 | 27.5625 | -0.15 | -0.55 | 27.715 | 27.715 | 27.5099 | 108 |
| 1778538600 | 27.715 | -0 | -0.02 | 27.7193 | 27.7193 | 27.715 | 0 |
| 1778279400 | 27.7193 | 0.14 | 0.52 | 27.575 | 27.7193 | 27.575 | 4 |
| 1778193000 | 27.575 | 0.08 | 0.29 | 27.4946 | 27.575 | 27.4946 | 0 |
| 1778106600 | 27.4946 | 0.46 | 1.71 | 27.032 | 27.4946 | 27.032 | 15 |
| 1778020200 | 27.032 | 0.11 | 0.40 | 26.925 | 27.032 | 26.925 | 0 |
| 1777933800 | 26.925 | 0.03 | 0.10 | 26.8991 | 26.93 | 26.8991 | 700 |
| 1777674600 | 26.8991 | 0.15 | 0.57 | 26.7466 | 26.8991 | 26.7466 | 0 |
| 1777588200 | 26.7466 | 0.38 | 1.43 | 26.3707 | 26.7466 | 26.3707 | 0 |
| 1777501800 | 26.3707 | 0.02 | 0.09 | 26.3466 | 26.3707 | 26.3466 | 0 |
| 1777415400 | 26.3466 | -0.23 | -0.88 | 26.58 | 26.58 | 26.3466 | 0 |
| 1777329000 | 26.58 | -0 | -0.00 | 26.5805 | 26.59 | 26.58 | 332 |
| 1777069800 | 26.5805 | 0.27 | 1.01 | 26.315 | 26.5805 | 26.315 | 25 |
| 1776983400 | 26.315 | -0.11 | -0.40 | 26.4202 | 26.4202 | 26.315 | 0 |
| 1776897000 | 26.4202 | 0.35 | 1.35 | 26.0692 | 26.4202 | 26.0692 | 0 |
| 1776810600 | 26.0692 | -0.15 | -0.58 | 26.26 | 26.26 | 26.0692 | 134 |
| 1776724200 | 26.2216 | -0.15 | -0.58 | 26.375 | 26.375 | 26.2216 | 0 |
| 1776465000 | 26.375 | 0.4 | 1.54 | 25.9745 | 26.38 | 25.9745 | 446 |
| 1776378600 | 25.9745 | 0.09 | 0.35 | 25.8828 | 25.9745 | 25.8828 | 2 |
| 1776292200 | 25.8828 | 0.29 | 1.12 | 25.5967 | 25.8828 | 25.5967 | 10 |
| 1776205800 | 25.5967 | 0.4 | 1.60 | 25.1945 | 25.5967 | 25.1945 | 253 |
| 1776119400 | 25.1945 | 0.33 | 1.32 | 24.8657 | 25.1945 | 24.8657 | 42 |
| 1775860200 | 24.8657 | 0.01 | 0.02 | 24.8604 | 24.8657 | 24.8604 | 0 |
| 1775773800 | 24.8604 | 0.15 | 0.60 | 24.7129 | 24.8604 | 24.7129 | 0 |
| 1775687400 | 24.7129 | 0.71 | 2.98 | 24.92 | 24.92 | 24.7129 | 52 |
| 1775601000 | 23.9981 | 0.07 | 0.30 | 23.9255 | 23.9981 | 23.9255 | 40 |
| 1775514600 | 23.9255 | 0.14 | 0.59 | 23.7861 | 23.97 | 23.7861 | 1231 |
| 1775169000 | 23.7861 | 0.07 | 0.30 | 23.7143 | 23.7861 | 23.7143 | 0 |
| 1775082600 | 23.7143 | 0.26 | 1.12 | 23.4507 | 23.7143 | 23.4507 | 0 |
| 1774996200 | 23.4507 | 0.52 | 2.25 | 22.935 | 23.4507 | 22.935 | 0 |
| 1774909800 | 22.935 | -0.09 | -0.39 | 23.025 | 23.025 | 22.93 | 1639 |
| 1774650600 | 23.025 | -0.61 | -2.58 | 23.635 | 23.635 | 23.025 | 0 |
| 1774564200 | 23.635 | -0.2 | -0.84 | 23.835 | 23.835 | 23.635 | 0 |
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.
