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 | -0.4618 | -1.65638450502 | 27.88 | 28.05 | 27.38 | 29434 | 27.93746446 | SP |
| 4 | 0.1282 | 0.469769146207 | 27.29 | 28.05 | 27.18 | 36962 | 27.62266214 | SP |
| 12 | 1.9332 | 7.58563861095 | 25.485 | 28.05 | 24.49 | 142567 | 26.85542139 | SP |
| 26 | 0.4882 | 1.81284812477 | 26.93 | 28.05 | 24.49 | 76877 | 26.76524565 | SP |
| 52 | 2.8182 | 11.456097561 | 24.6 | 28.05 | 24.44 | 51863 | 26.4998578 | SP |
| 156 | 2.6469 | 10.6853495779 | 24.7713 | 28.05 | 21.693 | 46852 | 26.12586488 | SP |
| 260 | 2.6469 | 10.6853495779 | 24.7713 | 28.05 | 21.693 | 46852 | 26.12586488 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 27.4182 | -0.52 | -1.85 | 27.78 | 27.78 | 27.38 | 31722 |
| 1780612200 | 27.9343 | 0.07 | 0.27 | 27.78 | 28 | 27.78 | 32303 |
| 1780525800 | 27.8593 | -0.13 | -0.47 | 27.82 | 27.97 | 27.82 | 34897 |
| 1780439400 | 27.9918 | -0.04 | -0.14 | 27.925 | 28.04 | 27.925 | 16491 |
| 1780353000 | 28.03 | 0.12 | 0.43 | 27.85 | 28.05 | 27.85 | 30699 |
| 1780093800 | 27.9098 | 0.05 | 0.17 | 27.88 | 27.96 | 27.84 | 32781 |
| 1780007400 | 27.8622 | 0.13 | 0.46 | 27.72 | 27.91 | 27.72 | 37278 |
| 1779921000 | 27.7355 | 0 | 0.00 | 27.73 | 27.8 | 27.6901 | 81366 |
| 1779834600 | 27.735 | 0.18 | 0.67 | 27.735 | 27.77 | 27.65 | 38065 |
| 1779489000 | 27.55 | 0.02 | 0.07 | 27.48 | 27.665 | 27.48 | 15816 |
| 1779402600 | 27.53 | 0.05 | 0.16 | 27.4 | 27.58 | 27.3712 | 32188 |
| 1779316200 | 27.485 | 0.25 | 0.94 | 27.31 | 27.52 | 27.2701 | 47467 |
| 1779229800 | 27.23 | -0.18 | -0.64 | 27.18 | 27.3814 | 27.18 | 29720 |
| 1779143400 | 27.406 | 0.03 | 0.09 | 27.44 | 27.52 | 27.25 | 30801 |
| 1778884200 | 27.38 | -0.33 | -1.17 | 27.39 | 27.56 | 27.38 | 58949 |
| 1778797800 | 27.705 | 0.22 | 0.82 | 27.54 | 27.76 | 27.54 | 45645 |
| 1778711400 | 27.48 | 0.11 | 0.40 | 27.425 | 27.63 | 27.3601 | 39939 |
| 1778625000 | 27.37 | -0.03 | -0.11 | 27.34 | 27.46 | 27.2101 | 20786 |
| 1778538600 | 27.4 | 0.02 | 0.07 | 27.23 | 27.5199 | 27.23 | 24516 |
| 1778279400 | 27.3801 | 0.17 | 0.63 | 27.29 | 27.44 | 27.29 | 52573 |
| 1778193000 | 27.2085 | -0.1 | -0.37 | 27.32 | 27.3798 | 27.15 | 48687 |
| 1778106600 | 27.3098 | 0.3 | 1.11 | 27.125 | 27.34 | 27.125 | 28813 |
| 1778020200 | 27.01 | 0.16 | 0.61 | 26.93 | 27.08 | 26.93 | 68923 |
| 1777933800 | 26.8464 | -0.1 | -0.38 | 26.88 | 26.96 | 26.8 | 3335546 |
| 1777674600 | 26.95 | 0.06 | 0.22 | 26.91 | 27.04 | 26.9001 | 39554 |
| 1777588200 | 26.89 | 0.27 | 1.01 | 26.52 | 26.94 | 26.52 | 3452368 |
| 1777501800 | 26.62 | -0.06 | -0.21 | 26.64 | 26.6999 | 26.6 | 17493 |
| 1777415400 | 26.675 | -0.11 | -0.43 | 26.68 | 26.72 | 26.57 | 11784 |
| 1777329000 | 26.7895 | 0.04 | 0.15 | 26.71 | 26.83 | 26.69 | 14544 |
| 1777069800 | 26.7498 | 0.16 | 0.62 | 26.63 | 26.79 | 26.61 | 12627 |
| 1776983400 | 26.5852 | -0.07 | -0.28 | 26.59 | 26.7 | 26.49 | 18731 |
| 1776897000 | 26.66 | 0.19 | 0.73 | 26.47 | 26.69 | 26.47 | 20954 |
| 1776810600 | 26.4672 | -0.12 | -0.44 | 26.61 | 26.66 | 26.46 | 12798 |
| 1776724200 | 26.585 | -0.05 | -0.19 | 26.5 | 26.66 | 26.5 | 12044 |
| 1776465000 | 26.635 | 0.25 | 0.95 | 26.49 | 26.7499 | 26.49 | 23224 |
| 1776378600 | 26.385 | 0.02 | 0.06 | 26.33 | 26.45 | 26.29 | 12969 |
| 1776292200 | 26.37 | 0.2 | 0.77 | 26.17 | 26.37 | 26.17 | 39188 |
| 1776205800 | 26.1693 | 0.22 | 0.85 | 25.97 | 26.22 | 25.97 | 21429 |
| 1776119400 | 25.948 | 0.23 | 0.89 | 25.61 | 25.948 | 25.61 | 12832 |
| 1775860200 | 25.72 | -0.08 | -0.29 | 25.81 | 25.83 | 25.71 | 20412 |
| 1775773800 | 25.795 | 0.09 | 0.37 | 25.55 | 25.86 | 25.55 | 26323 |
| 1775687400 | 25.7001 | 0.52 | 2.07 | 25.58 | 25.78 | 25.53 | 18944 |
| 1775601000 | 25.18 | -0.06 | -0.23 | 25.16 | 25.32 | 25.0301 | 9987 |
| 1775514600 | 25.2369 | 0.05 | 0.19 | 25.06 | 25.29 | 25.06 | 14347 |
| 1775169000 | 25.19 | 0.03 | 0.11 | 25.06 | 25.19 | 25.015 | 27326 |
| 1775082600 | 25.1625 | 0.13 | 0.50 | 25.135 | 25.26 | 25.08 | 17212 |
| 1774996200 | 25.0365 | 0.45 | 1.81 | 24.74 | 25.06 | 24.74 | 6302 |
| 1774909800 | 24.5914 | -0.01 | -0.03 | 24.66 | 24.77 | 24.49 | 40325 |
| 1774650600 | 24.6 | -0.33 | -1.32 | 24.845 | 24.845 | 24.59 | 9721 |
| 1774564200 | 24.93 | -0.28 | -1.09 | 24.96 | 25.14 | 24.87 | 14126 |
| 1774477800 | 25.2053 | 0.11 | 0.42 | 25.25 | 25.28 | 25.1301 | 7685 |
| 1774391400 | 25.1 | -0.15 | -0.59 | 25.075 | 25.2 | 25 | 24344 |
| 1774305000 | 25.25 | 0.17 | 0.68 | 25.1 | 25.36 | 25.1 | 42601 |
| 1774045800 | 25.08 | -0.17 | -0.67 | 24.98 | 25.18 | 24.9201 | 10600 |
| 1773959400 | 25.2492 | 0.01 | 0.04 | 24.95 | 25.3742 | 24.95 | 23151 |
| 1773873000 | 25.24 | -0.34 | -1.33 | 25.46 | 25.4999 | 25.24 | 14958 |
| 1773786600 | 25.58 | 0.09 | 0.35 | 25.45 | 25.61 | 25.45 | 9661 |
| 1773700200 | 25.4915 | 0.13 | 0.52 | 25.47 | 25.5919 | 25.39 | 11159 |
| 1773441000 | 25.36 | -0.12 | -0.47 | 25.485 | 25.57 | 25.2875 | 12903 |
| 1773354600 | 25.48 | -0.15 | -0.59 | 25.5 | 25.5799 | 25.37 | 18244 |
| 1773268200 | 25.63 | -0.06 | -0.23 | 25.67 | 25.75 | 25.58 | 9227 |
| 1773181800 | 25.69 | -0.1 | -0.39 | 25.705 | 25.86 | 25.61 | 14399 |
| 1773095400 | 25.79 | 0.25 | 0.98 | 25.37 | 25.79 | 25.37 | 41881 |
| 1772839800 | 25.54 | -0.24 | -0.93 | 25.57 | 25.72 | 25.5 | 12190 |
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.
