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 | -0.1547 | -0.545102184637 | 28.38 | 28.5 | 28.14 | 5217 | 28.26652001 | SP |
| 4 | 1.0253 | 3.76948529412 | 27.2 | 28.5 | 27.0058 | 8328 | 27.80114744 | SP |
| 12 | 2.0953 | 8.01875239189 | 26.13 | 28.5 | 26 | 8164 | 27.08683588 | SP |
| 26 | 3.4753 | 14.0416161616 | 24.75 | 28.5 | 24.41 | 9101 | 26.53413441 | SP |
| 52 | 3.4753 | 14.0416161616 | 24.75 | 28.5 | 24.41 | 9101 | 26.53413441 | SP |
| 156 | 3.4753 | 14.0416161616 | 24.75 | 28.5 | 24.41 | 9101 | 26.53413441 | SP |
| 260 | 3.4753 | 14.0416161616 | 24.75 | 28.5 | 24.41 | 9101 | 26.53413441 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 28.2253 | 0.05 | 0.17 | 28.05 | 28.2253 | 27.8973 | 3571 |
| 1783463400 | 28.1766 | -0.18 | -0.62 | 28.34 | 28.4 | 28.1766 | 11244 |
| 1783377000 | 28.3528 | -0.04 | -0.13 | 28.335 | 28.46 | 28.335 | 3793 |
| 1783031400 | 28.39 | 0.05 | 0.17 | 28.5 | 28.5 | 28.17 | 5095 |
| 1782945000 | 28.3408 | -0.04 | -0.15 | 28.38 | 28.42 | 28.34 | 736 |
| 1782858600 | 28.3845 | 0.12 | 0.42 | 28.23 | 28.3845 | 28.23 | 911 |
| 1782772200 | 28.2647 | 0.1 | 0.35 | 28.28 | 28.28 | 28.07 | 411 |
| 1782513000 | 28.1649 | 0.17 | 0.62 | 28.04 | 28.1649 | 28.04 | 1035 |
| 1782426600 | 27.99 | 0.13 | 0.46 | 28.01 | 28.14 | 27.95 | 3414 |
| 1782340200 | 27.8616 | 0.08 | 0.30 | 27.89 | 28.01 | 27.82 | 20528 |
| 1782253800 | 27.7789 | -0.17 | -0.60 | 27.8 | 27.88 | 27.74 | 1209 |
| 1782167400 | 27.9467 | 0.07 | 0.26 | 27.92 | 27.98 | 27.92 | 5214 |
| 1781821800 | 27.8753 | 0.27 | 0.96 | 27.79 | 27.88 | 27.75 | 31556 |
| 1781735400 | 27.609 | -0.18 | -0.63 | 27.68 | 27.9 | 27.609 | 16648 |
| 1781649000 | 27.7845 | 0.01 | 0.04 | 27.77 | 27.88 | 27.76 | 14352 |
| 1781562600 | 27.7745 | 0.17 | 0.62 | 27.82 | 27.82 | 27.73 | 9210 |
| 1781303400 | 27.602 | 0.14 | 0.49 | 27.5 | 27.602 | 27.5 | 115 |
| 1781217000 | 27.4665 | 0.46 | 1.71 | 27.2 | 27.4665 | 27.2 | 16002 |
| 1781130600 | 27.0058 | -0.12 | -0.45 | 27.2 | 27.2 | 27.0058 | 8432 |
| 1781044200 | 27.1268 | 0.06 | 0.23 | 26.91 | 27.1268 | 26.8899 | 10058 |
| 1780957800 | 27.0647 | 0.05 | 0.20 | 27.2 | 27.2 | 27.0647 | 18224 |
| 1780698600 | 27.0102 | -0.35 | -1.26 | 27.22 | 27.22 | 26.98 | 4903 |
| 1780612200 | 27.3559 | 0.06 | 0.21 | 27.35 | 27.41 | 27.35 | 12380 |
| 1780525800 | 27.2989 | -0.07 | -0.25 | 27.3 | 27.3 | 27.2989 | 460 |
| 1780439400 | 27.3672 | 0.08 | 0.28 | 27.4 | 27.41 | 27.3672 | 4836 |
| 1780353000 | 27.2912 | -0 | -0.02 | 27.35 | 27.35 | 27.2912 | 16101 |
| 1780093800 | 27.2956 | -0.05 | -0.17 | 27.28 | 27.35 | 27.28 | 8981 |
| 1780007400 | 27.3411 | 0.2 | 0.73 | 27.145 | 27.4 | 27.13 | 19952 |
| 1779921000 | 27.1417 | -0.09 | -0.34 | 27.23 | 27.23 | 27.13 | 9427 |
| 1779834600 | 27.2333 | 0.3 | 1.13 | 27.02 | 27.2333 | 27.02 | 16429 |
| 1779489000 | 26.9287 | 0.24 | 0.90 | 26.71 | 26.9287 | 26.71 | 2 |
| 1779402600 | 26.6888 | 0.06 | 0.23 | 26.48 | 26.6888 | 26.48 | 4952 |
| 1779316200 | 26.6281 | 0.39 | 1.49 | 26.28 | 26.6281 | 26.28 | 1840 |
| 1779229800 | 26.2369 | -0.16 | -0.59 | 26.22 | 26.28 | 26.19 | 1237 |
| 1779143400 | 26.3927 | -0.08 | -0.29 | 26.52 | 26.59 | 26.3927 | 400 |
| 1778884200 | 26.4703 | -0.31 | -1.17 | 26.74 | 26.74 | 26.4703 | 1203 |
| 1778797800 | 26.7828 | 0.08 | 0.30 | 26.66 | 26.7828 | 26.63 | 5908 |
| 1778711400 | 26.7037 | 0.19 | 0.70 | 26.46 | 26.83 | 26.46 | 958 |
| 1778625000 | 26.5169 | -0.12 | -0.45 | 26.47 | 26.5169 | 26.25 | 1819 |
| 1778538600 | 26.6376 | -0.12 | -0.44 | 26.82 | 26.82 | 26.6376 | 13684 |
| 1778279400 | 26.7548 | 0.19 | 0.73 | 26.675 | 26.78 | 26.675 | 10891 |
| 1778193000 | 26.5613 | -0.11 | -0.40 | 26.74 | 26.74 | 26.5 | 2002 |
| 1778106600 | 26.6687 | 0.21 | 0.79 | 26.64 | 26.71 | 26.56 | 22555 |
| 1778020200 | 26.4593 | 0.05 | 0.19 | 26.39 | 26.51 | 26.39 | 1730 |
| 1777933800 | 26.4085 | 0.04 | 0.15 | 26.43 | 26.52 | 26.31 | 21844 |
| 1777674600 | 26.3677 | 0.02 | 0.07 | 26.35 | 26.44 | 26.3 | 1488 |
| 1777588200 | 26.35 | 0.35 | 1.34 | 26.13 | 26.36 | 26.13 | 26072 |
| 1777501800 | 26.0013 | -0.07 | -0.25 | 26.04 | 26.06 | 26 | 4019 |
| 1777415400 | 26.0672 | -0.44 | -1.66 | 26.38 | 26.51 | 26.0672 | 2712 |
| 1777329000 | 26.5067 | 0.02 | 0.06 | 26.66 | 26.66 | 26.5067 | 313 |
| 1777069800 | 26.4902 | 0.19 | 0.71 | 26.42 | 26.5 | 26.27 | 4078 |
| 1776983400 | 26.3036 | -0.12 | -0.46 | 26.47 | 26.48 | 26.26 | 19994 |
| 1776897000 | 26.4257 | -0.02 | -0.06 | 26.68 | 26.68 | 26.39 | 5369 |
| 1776810600 | 26.4412 | -0.09 | -0.36 | 26.68 | 26.68 | 26.4412 | 605 |
| 1776724200 | 26.5359 | 0.13 | 0.48 | 26.54 | 26.62 | 26.5359 | 11170 |
| 1776465000 | 26.4095 | 0.29 | 1.12 | 26.38 | 26.51 | 26.38 | 4490 |
| 1776378600 | 26.1175 | -0.02 | -0.07 | 26.099 | 26.1175 | 26.035 | 18543 |
| 1776292200 | 26.1346 | 0.01 | 0.02 | 26.13 | 26.1346 | 26.05 | 3800 |
| 1776205800 | 26.1291 | 0.23 | 0.91 | 25.98 | 26.17 | 25.98 | 1215 |
| 1776119400 | 25.8943 | 0.26 | 1.02 | 25.48 | 25.8943 | 25.48 | 141 |
| 1775860200 | 25.6332 | -0.06 | -0.24 | 25.86 | 25.86 | 25.63 | 3690 |
| 1775773800 | 25.6947 | 0.09 | 0.34 | 25.6947 | 25.6947 | 25.6947 | 67 |
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.
