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 | -1.2773 | -4.371321013 | 29.22 | 29.22 | 28.11 | 4548 | 28.83414211 | SP |
| 4 | -1.4073 | -4.79488926746 | 29.35 | 30.21 | 27.98 | 3866 | 29.16979742 | SP |
| 12 | 1.0127 | 3.76049015967 | 26.93 | 30.21 | 26.93 | 3103 | 28.89579394 | SP |
| 26 | -1.1373 | -3.91093535076 | 29.08 | 30.3639 | 25.77 | 3894 | 28.20622208 | SP |
| 52 | 3.5827 | 14.7073070608 | 24.36 | 30.9742 | 24.33 | 3888 | 28.31502993 | SP |
| 156 | 6.7226 | 31.680340809 | 21.2201 | 30.9742 | 16.7703 | 10471 | 22.74096437 | SP |
| 260 | 2.8827 | 11.5031923384 | 25.06 | 30.9742 | 16.7703 | 10602 | 23.30624666 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 27.9427 | -0.96 | -3.31 | 28.03 | 28.11 | 27.9427 | 479 |
| 1782945000 | 28.9 | 0.04 | 0.15 | 28.36 | 28.96 | 28.36 | 2105 |
| 1782858600 | 28.8561 | 0.22 | 0.77 | 28.83 | 28.94 | 28.435 | 17189 |
| 1782772200 | 28.6359 | 0.07 | 0.25 | 28.47 | 28.6359 | 28.47 | 1510 |
| 1782513000 | 28.5644 | -0.56 | -1.94 | 28.32 | 28.5644 | 28.32 | 1393 |
| 1782426600 | 29.1281 | 0.12 | 0.42 | 29.22 | 29.22 | 29.12 | 541 |
| 1782340200 | 29.007 | -0.2 | -0.67 | 28.99 | 29.007 | 28.99 | 199 |
| 1782253800 | 29.2037 | -0.86 | -2.85 | 29.05 | 29.24 | 29.05 | 2392 |
| 1782167400 | 30.059 | 0.53 | 1.78 | 30.05 | 30.1 | 30.05 | 373 |
| 1781821800 | 29.534 | 0.15 | 0.52 | 29.55 | 29.55 | 29.534 | 371 |
| 1781735400 | 29.38 | -0.24 | -0.82 | 30.04 | 30.21 | 29.38 | 16053 |
| 1781649000 | 29.6225 | -0.05 | -0.17 | 29.54 | 30.06 | 29.54 | 19792 |
| 1781562600 | 29.6744 | 0.91 | 3.18 | 29.7 | 29.7 | 29.62 | 546 |
| 1781303400 | 28.7605 | 0.3 | 1.04 | 28.65 | 28.77 | 28.65 | 1730 |
| 1781217000 | 28.4639 | 0.16 | 0.57 | 27.98 | 28.4639 | 27.98 | 2187 |
| 1781130600 | 28.3016 | -0.29 | -1.01 | 28.41 | 28.41 | 28.3016 | 1222 |
| 1781044200 | 28.5916 | 0.6 | 2.15 | 28.83 | 28.83 | 28.5499 | 2275 |
| 1780957800 | 27.99 | -0.29 | -1.04 | 28.13 | 28.13 | 27.99 | 507 |
| 1780698600 | 28.2839 | -1.05 | -3.58 | 28.77 | 28.77 | 28.2839 | 736 |
| 1780612200 | 29.335 | 0.01 | 0.02 | 29.35 | 29.4 | 29.335 | 2332 |
| 1780525800 | 29.33 | -0.38 | -1.27 | 28.48 | 29.37 | 28.48 | 2091 |
| 1780439400 | 29.707 | 1.02 | 3.55 | 29.82 | 29.82 | 29.6816 | 3917 |
| 1780353000 | 28.689 | -0.32 | -1.10 | 28.55 | 28.69 | 28.55 | 836 |
| 1780093800 | 29.0078 | 0.21 | 0.73 | 28.92 | 29.04 | 28.92 | 1729 |
| 1780007400 | 28.797 | -0.24 | -0.82 | 28.59 | 28.82 | 28.59 | 1155 |
| 1779921000 | 29.035 | -0.37 | -1.24 | 28.91 | 29.035 | 28.91 | 3751 |
| 1779834600 | 29.4 | 0.31 | 1.08 | 29.68 | 29.68 | 29.4 | 2234 |
| 1779489000 | 29.0872 | 0.16 | 0.55 | 28.8 | 29.09 | 28.8 | 706 |
| 1779402600 | 28.928 | -0.15 | -0.51 | 28.65 | 28.928 | 28.65 | 1643 |
| 1779316200 | 29.077 | 0.18 | 0.63 | 28.98 | 29.18 | 28.98 | 3603 |
| 1779229800 | 28.895 | -0.03 | -0.10 | 28.82 | 28.895 | 28.82 | 966 |
| 1779143400 | 28.925 | -0.17 | -0.57 | 29.03 | 29.03 | 28.8601 | 3852 |
| 1778884200 | 29.0905 | -0.52 | -1.77 | 29.08 | 29.55 | 29.016 | 9578 |
| 1778797800 | 29.6154 | -0.49 | -1.62 | 29.27 | 29.7 | 29.27 | 10455 |
| 1778711400 | 30.1038 | 0.68 | 2.32 | 29.44 | 30.11 | 29.44 | 1068 |
| 1778625000 | 29.42 | -0.19 | -0.64 | 29.43 | 29.43 | 29.32 | 453 |
| 1778538600 | 29.61 | 0.53 | 1.82 | 29.5 | 29.61 | 29.5 | 2023 |
| 1778279400 | 29.08 | 0.06 | 0.22 | 29.24 | 29.24 | 29.05 | 10365 |
| 1778193000 | 29.015 | 0.11 | 0.38 | 29.29 | 29.29 | 29 | 1184 |
| 1778106600 | 28.9062 | 0.84 | 3.00 | 28.48 | 28.9062 | 28.48 | 1531 |
| 1778020200 | 28.0656 | -0.01 | -0.03 | 28.07 | 28.11 | 28.02 | 3084 |
| 1777933800 | 28.0728 | -0.18 | -0.64 | 28.14 | 28.2 | 28.04 | 2317 |
| 1777674600 | 28.2541 | -0.04 | -0.13 | 28.19 | 28.435 | 28.19 | 3560 |
| 1777588200 | 28.292 | 0.39 | 1.41 | 27.91 | 28.292 | 27.91 | 802 |
| 1777501800 | 27.898 | 0.06 | 0.21 | 27.99 | 27.99 | 27.898 | 65 |
| 1777415400 | 27.8396 | -0.26 | -0.93 | 27.74 | 27.8396 | 27.74 | 1201 |
| 1777329000 | 28.1 | -0.14 | -0.49 | 28.08 | 28.1 | 28.08 | 139 |
| 1777069800 | 28.2396 | 0.17 | 0.61 | 27.98 | 28.25 | 27.98 | 4383 |
| 1776983400 | 28.0671 | -0.42 | -1.49 | 28.21 | 28.21 | 28.0671 | 206 |
| 1776897000 | 28.491 | 0.37 | 1.30 | 28.47 | 28.55 | 28.45 | 1764 |
| 1776810600 | 28.1251 | -0.41 | -1.44 | 28.42 | 28.42 | 28.1251 | 6527 |
| 1776724200 | 28.5354 | 0.05 | 0.17 | 28.46 | 28.62 | 28.46 | 577 |
| 1776465000 | 28.488 | 0.35 | 1.24 | 28.4 | 28.488 | 28.4 | 196 |
| 1776378600 | 28.1401 | 0.27 | 0.96 | 28.18 | 28.292 | 28.14 | 3522 |
| 1776292200 | 27.8716 | -0.01 | -0.04 | 27.72 | 27.8716 | 27.72 | 568 |
| 1776205800 | 27.882 | 0.43 | 1.57 | 27.62 | 27.882 | 27.62 | 5137 |
| 1776119400 | 27.45 | 0.05 | 0.19 | 27.2 | 27.45 | 27.2 | 2030 |
| 1775860200 | 27.3969 | 0.16 | 0.59 | 27.39 | 27.48 | 27.39 | 698 |
| 1775773800 | 27.2366 | 0.06 | 0.22 | 26.93 | 27.24 | 26.93 | 6603 |
| 1775687400 | 27.1775 | 1.09 | 4.17 | 27.16 | 27.21 | 27.16 | 1057 |
| 1775601000 | 26.0895 | -0.12 | -0.46 | 26.01 | 26.0895 | 25.86 | 6430 |
| 1775514600 | 26.2113 | -0.01 | -0.02 | 26.09 | 26.25 | 26.09 | 5591 |
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.
