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 | 0.84 | 3.28509972624 | 25.57 | 26.6 | 25.405 | 22866727 | 26.15981029 | SP |
| 4 | -0.22 | -0.826135936913 | 26.63 | 26.8385 | 23.23 | 22003068 | 25.17850296 | SP |
| 12 | -4.055 | -13.3103561464 | 30.465 | 30.74 | 23.23 | 26066813 | 27.60519214 | SP |
| 26 | -10.355 | -28.165374677 | 36.765 | 37.73 | 23.23 | 25786161 | 29.98164334 | SP |
| 52 | -7.64 | -22.4375917768 | 34.05 | 43.365 | 23.23 | 22841499 | 33.68029555 | SP |
| 156 | -1.25 | -4.51916124367 | 27.66 | 43.365 | 22.68 | 21332431 | 31.2388082 | SP |
| 260 | -35.83 | -57.5674807198 | 62.24 | 64.685 | 17.22 | 20283877 | 31.60087907 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 26.38 | -0.1 | -0.38 | 26.54 | 26.74 | 26.36 | 10113341 |
| 1783636200 | 26.48 | 0.07 | 0.27 | 26.09 | 26.52 | 26.09 | 20915495 |
| 1783549800 | 26.41 | 0.9 | 3.53 | 26.5 | 26.6 | 26.3 | 42060292 |
| 1783463400 | 25.51 | -0.08 | -0.31 | 25.5 | 25.86 | 25.42 | 12318052 |
| 1783377000 | 25.59 | 0.6 | 2.40 | 25.57 | 25.68 | 25.405 | 16173069 |
| 1783031400 | 24.99 | -0.13 | -0.52 | 25.04 | 25.27 | 24.75 | 16413743 |
| 1782945000 | 25.12 | 0.65 | 2.66 | 24.34 | 25.305 | 24.34 | 42770305 |
| 1782858600 | 24.47 | 0.17 | 0.70 | 24.35 | 24.665 | 24.23 | 18302855 |
| 1782772200 | 24.3 | 0.36 | 1.50 | 24.39 | 24.575 | 24.19 | 30988992 |
| 1782513000 | 23.94 | 0.31 | 1.31 | 23.235 | 24.015 | 23.23 | 24018339 |
| 1782426600 | 23.63 | -0.67 | -2.76 | 23.88 | 23.95 | 23.495 | 24683922 |
| 1782340200 | 24.3 | -0.19 | -0.78 | 24.3 | 24.56 | 24.25 | 17531100 |
| 1782253800 | 24.49 | -0.56 | -2.24 | 24.44 | 24.77 | 24.385 | 23137809 |
| 1782167400 | 25.05 | -0.19 | -0.75 | 25.096 | 25.29 | 24.815 | 23316297 |
| 1781821800 | 25.24 | -0.14 | -0.55 | 25.355 | 25.38 | 25.18 | 15068118 |
| 1781735400 | 25.38 | -0.5 | -1.93 | 25.81 | 26.03 | 25.32 | 20315570 |
| 1781649000 | 25.88 | -0.74 | -2.78 | 26.02 | 26.09 | 25.82 | 19200833 |
| 1781562600 | 26.62 | 0.13 | 0.49 | 26.7 | 26.8385 | 26.62 | 15497649 |
| 1781303400 | 26.49 | -0.08 | -0.30 | 26.63 | 26.685 | 26.385 | 13342775 |
| 1781217000 | 26.57 | 0.13 | 0.49 | 26.11 | 26.6 | 25.92 | 16021675 |
| 1781130600 | 26.44 | 0.24 | 0.92 | 26.43 | 26.77 | 26.37 | 13612025 |
| 1781044200 | 26.2 | 0.08 | 0.31 | 26.55 | 26.585 | 25.895 | 19826111 |
| 1780957800 | 26.12 | -0.26 | -0.99 | 26.49 | 26.585 | 26.1141 | 13080759 |
| 1780698600 | 26.38 | -0.75 | -2.76 | 27 | 27 | 26.275 | 26275124 |
| 1780612200 | 27.13 | -0.09 | -0.33 | 27.26 | 27.615 | 27.115 | 12720452 |
| 1780525800 | 27.22 | -1.11 | -3.92 | 27.62 | 27.67 | 27.19 | 28945085 |
| 1780439400 | 28.33 | 0.97 | 3.55 | 28.465 | 28.615 | 28.2 | 36674442 |
| 1780353000 | 27.36 | 0.63 | 2.36 | 26.95 | 27.5 | 26.95 | 21436863 |
| 1780093800 | 26.73 | 0.07 | 0.26 | 26.58 | 26.93 | 26.42 | 19046397 |
| 1780007400 | 26.66 | -0.38 | -1.41 | 26.395 | 26.695 | 26.23 | 16524814 |
| 1779921000 | 27.04 | -0.22 | -0.81 | 26.84 | 27.155 | 26.83 | 16767414 |
| 1779834600 | 27.26 | 0.35 | 1.30 | 27.1 | 27.3565 | 27.07 | 19569518 |
| 1779489000 | 26.91 | -0.72 | -2.61 | 26.46 | 27.135 | 26.41 | 58882006 |
| 1779402600 | 27.63 | -0.49 | -1.74 | 27.39 | 27.65 | 27.12 | 31091559 |
| 1779316200 | 28.12 | -0.16 | -0.57 | 28.16 | 28.19 | 27.85 | 36872427 |
| 1779229800 | 28.28 | 0.22 | 0.78 | 28.21 | 28.505 | 28.145 | 26163737 |
| 1779143400 | 28.06 | -0.11 | -0.39 | 28.28 | 28.305 | 27.93 | 29281917 |
| 1778884200 | 28.17 | -1.03 | -3.53 | 28.57 | 28.59 | 28.165 | 47188198 |
| 1778797800 | 29.2 | -1.39 | -4.54 | 29.63 | 29.68 | 29.14 | 58939919 |
| 1778711400 | 30.59 | 1.44 | 4.94 | 29.15 | 30.74 | 29.115 | 81754400 |
| 1778625000 | 29.15 | -0.44 | -1.49 | 29.46 | 29.51 | 28.87 | 26904158 |
| 1778538600 | 29.59 | 0.04 | 0.14 | 29.525 | 29.81 | 29.48 | 23235896 |
| 1778279400 | 29.55 | 0.03 | 0.10 | 29.91 | 30.06 | 29.39 | 33930616 |
| 1778193000 | 29.52 | -0.24 | -0.81 | 29.86 | 29.93 | 29.43 | 37760572 |
| 1778106600 | 29.76 | 1.23 | 4.31 | 28.93 | 29.83 | 28.865 | 50697749 |
| 1778020200 | 28.53 | -0.06 | -0.21 | 28.69 | 28.785 | 28.515 | 14369119 |
| 1777933800 | 28.59 | -0.19 | -0.66 | 28.7 | 28.9 | 28.54 | 15916896 |
| 1777674600 | 28.78 | 0.01 | 0.03 | 28.74 | 28.99 | 28.65 | 13994799 |
| 1777588200 | 28.77 | 0.76 | 2.71 | 28.15 | 28.83 | 28.11 | 17833187 |
| 1777501800 | 28.01 | -0.1 | -0.36 | 28.3 | 28.31 | 27.92 | 19658209 |
| 1777415400 | 28.11 | -0.25 | -0.88 | 28.04 | 28.17 | 27.98 | 17254512 |
| 1777329000 | 28.36 | -0.47 | -1.63 | 28.365 | 28.57 | 28.3 | 18257556 |
| 1777069800 | 28.83 | 0.4 | 1.41 | 28.54 | 28.85 | 28.42 | 18941665 |
| 1776983400 | 28.43 | -0.8 | -2.74 | 28.87 | 28.9 | 28.13 | 40159671 |
| 1776897000 | 29.23 | -0.18 | -0.61 | 29.35 | 29.465 | 29.16 | 23529588 |
| 1776810600 | 29.41 | -0.88 | -2.91 | 30.07 | 30.1 | 29.33 | 26331160 |
| 1776724200 | 30.29 | -0.16 | -0.53 | 30.08 | 30.35 | 30.02 | 15738766 |
| 1776465000 | 30.45 | 0.35 | 1.16 | 30.465 | 30.7285 | 30.325 | 44564189 |
| 1776378600 | 30.1 | 0.46 | 1.55 | 30.115 | 30.415 | 29.905 | 35090190 |
| 1776292200 | 29.64 | 0.27 | 0.92 | 29.27 | 29.685 | 29.2 | 21521556 |
| 1776205800 | 29.37 | 0.65 | 2.26 | 28.75 | 29.42 | 28.75 | 32673495 |
| 1776119400 | 28.72 | 0.02 | 0.07 | 28.35 | 28.74 | 28.22 | 14737915 |
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.
