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 | -0.45 | -1.6077170418 | 27.99 | 28.12 | 27 | 200600 | 27.7323667 | SP |
| 4 | -0.19 | -0.685178507032 | 27.73 | 28.3299 | 26.59 | 320042 | 27.65346467 | SP |
| 12 | 1.24 | 4.71482889734 | 26.3 | 28.4399 | 25.58 | 199055 | 27.40205317 | SP |
| 26 | 1.75 | 6.78557580458 | 25.79 | 28.4399 | 23.18 | 124341 | 26.91198444 | SP |
| 52 | 2.01 | 7.87309048179 | 25.53 | 28.4399 | 23.18 | 108854 | 26.85202484 | SP |
| 156 | 2.01 | 7.87309048179 | 25.53 | 28.4399 | 23.18 | 108854 | 26.85202484 | SP |
| 260 | 2.01 | 7.87309048179 | 25.53 | 28.4399 | 23.18 | 108854 | 26.85202484 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 27.22 | -0.62 | -2.23 | 27.65 | 27.74 | 27.11 | 127759 |
| 1780612200 | 27.84 | 0.03 | 0.11 | 27.625 | 27.94 | 27.45 | 106467 |
| 1780525800 | 27.81 | -0.03 | -0.11 | 27.83 | 28.12 | 27.77 | 273774 |
| 1780439400 | 27.84 | 0.58 | 2.13 | 27.4 | 27.8499 | 27.32 | 280639 |
| 1780353000 | 27.26 | -0.54 | -1.94 | 27.49 | 27.57 | 27.2 | 159367 |
| 1780093800 | 27.8 | -0.1 | -0.36 | 27.99 | 28.12 | 27.6 | 182753 |
| 1780007400 | 27.9 | -0.06 | -0.21 | 27.97 | 28.13 | 27.799 | 244094 |
| 1779921000 | 27.96 | -0.18 | -0.64 | 28.05 | 28.11 | 27.8 | 265254 |
| 1779834600 | 28.14 | 0.39 | 1.41 | 28.07 | 28.3299 | 27.965 | 468778 |
| 1779489000 | 27.75 | 0.32 | 1.17 | 27.6 | 27.8299 | 27.35 | 350773 |
| 1779402600 | 27.43 | 0.27 | 0.99 | 27.23 | 27.5486 | 27.2 | 155224 |
| 1779316200 | 27.16 | 0.15 | 0.56 | 27.23 | 27.3199 | 27.032 | 134478 |
| 1779229800 | 27.01 | -0.01 | -0.04 | 26.82 | 27.17 | 26.59 | 346476 |
| 1779143400 | 27.02 | -0.47 | -1.71 | 27.56 | 27.5983 | 26.81 | 248725 |
| 1778884200 | 27.49 | -0.48 | -1.72 | 27.6 | 27.6 | 27.35 | 161356 |
| 1778797800 | 27.97 | 0.36 | 1.30 | 27.64 | 27.97 | 27.51 | 241315 |
| 1778711400 | 27.61 | -0.08 | -0.29 | 27.82 | 27.9 | 27.435 | 1643334 |
| 1778625000 | 27.69 | -0.23 | -0.82 | 27.81 | 27.81 | 27.32 | 286951 |
| 1778538600 | 27.92 | 0.49 | 1.79 | 27.58 | 28.03 | 27.46 | 262427 |
| 1778279400 | 27.43 | -0.01 | -0.04 | 27.73 | 27.79 | 27.38 | 268616 |
| 1778193000 | 27.44 | -0.72 | -2.56 | 28.08 | 28.09 | 27.382 | 662132 |
| 1778106600 | 28.16 | -0.06 | -0.21 | 28.35 | 28.35 | 27.9 | 226963 |
| 1778020200 | 28.22 | 0.15 | 0.53 | 28.16 | 28.4399 | 28.06 | 373617 |
| 1777933800 | 28.07 | 0.05 | 0.18 | 28.05 | 28.3199 | 27.92 | 228923 |
| 1777674600 | 28.02 | 0 | 0.00 | 28.22 | 28.24 | 28.01 | 213150 |
| 1777588200 | 28.02 | 0.94 | 3.47 | 27.49 | 28.075 | 27.39 | 272338 |
| 1777501800 | 27.08 | -0.26 | -0.95 | 27.45 | 27.51 | 27.045 | 78792 |
| 1777415400 | 27.34 | -0.15 | -0.55 | 27.42 | 27.47 | 27.1 | 128612 |
| 1777329000 | 27.49 | 0.03 | 0.11 | 27.61 | 27.68 | 27.35 | 189923 |
| 1777069800 | 27.46 | -0.07 | -0.25 | 27.56 | 27.56 | 27.31 | 195471 |
| 1776983400 | 27.53 | 0.66 | 2.46 | 27 | 27.59 | 27 | 238856 |
| 1776897000 | 26.87 | 0.4 | 1.51 | 26.86 | 27.1 | 26.795 | 162057 |
| 1776810600 | 26.47 | -0.15 | -0.56 | 26.72 | 26.7592 | 26.38 | 104512 |
| 1776724200 | 26.62 | -0.16 | -0.60 | 26.74 | 26.8 | 26.55 | 87558 |
| 1776465000 | 26.78 | 0.21 | 0.79 | 26.6 | 26.81 | 26.39 | 90691 |
| 1776378600 | 26.57 | 0.04 | 0.15 | 26.53 | 26.6 | 26.36 | 152131 |
| 1776292200 | 26.53 | -0.29 | -1.08 | 26.83 | 26.83 | 26.47 | 96991 |
| 1776205800 | 26.82 | 0.05 | 0.19 | 26.88 | 26.9 | 26.55 | 186933 |
| 1776119400 | 26.77 | -0.24 | -0.89 | 26.94 | 27.055 | 26.6405 | 100633 |
| 1775860200 | 27.01 | 0.08 | 0.30 | 26.94 | 27.18 | 26.92 | 52747 |
| 1775773800 | 26.93 | 0.2 | 0.75 | 26.67 | 27.12 | 26.67 | 105450 |
| 1775687400 | 26.73 | 0.52 | 1.98 | 26.62 | 26.76 | 26.49 | 67404 |
| 1775601000 | 26.21 | 0.07 | 0.27 | 26.06 | 26.24 | 26.01 | 38933 |
| 1775514600 | 26.14 | -0.02 | -0.08 | 26.14 | 26.2312 | 26.1 | 54947 |
| 1775169000 | 26.16 | -0.18 | -0.68 | 26.09 | 26.4599 | 26.04 | 59080 |
| 1775082600 | 26.34 | 0.11 | 0.42 | 26.25 | 26.49 | 26.25 | 88957 |
| 1774996200 | 26.23 | 0.38 | 1.47 | 25.95 | 26.23 | 25.815 | 69242 |
| 1774909800 | 25.85 | -0.34 | -1.30 | 26.53 | 26.53 | 25.73 | 62177 |
| 1774650600 | 26.19 | 0.06 | 0.23 | 26.15 | 26.53 | 26.13 | 374289 |
| 1774564200 | 26.13 | -0.55 | -2.06 | 26.45 | 26.57 | 26.12 | 61676 |
| 1774477800 | 26.68 | 0.25 | 0.95 | 26.67 | 26.8085 | 26.55 | 85428 |
| 1774391400 | 26.43 | 0.41 | 1.58 | 25.8 | 26.55 | 25.8 | 86185 |
| 1774305000 | 26.0187 | 0.37 | 1.44 | 25.96 | 26.29 | 25.895 | 121913 |
| 1774045800 | 25.65 | -0.81 | -3.06 | 26.47 | 26.54 | 25.58 | 52442 |
| 1773959400 | 26.46 | 0.1 | 0.38 | 26.22 | 26.55 | 26.03 | 58333 |
| 1773873000 | 26.36 | -0.07 | -0.26 | 26.49 | 26.56 | 26.3143 | 41113 |
| 1773786600 | 26.43 | -0.07 | -0.26 | 26.58 | 26.58 | 26.395 | 62142 |
| 1773700200 | 26.5 | 0.35 | 1.34 | 26.53 | 26.63 | 26.34 | 58101 |
| 1773441000 | 26.15 | 0.03 | 0.11 | 26.3 | 26.47 | 26.15 | 68180 |
| 1773354600 | 26.12 | -0.06 | -0.23 | 26.05 | 26.382 | 26.015 | 57199 |
| 1773268200 | 26.18 | 0.05 | 0.19 | 26.15 | 26.3083 | 26 | 89453 |
| 1773181800 | 26.13 | 0.04 | 0.15 | 26.1 | 26.38 | 26.1 | 69869 |
| 1773095400 | 26.09 | 0.31 | 1.20 | 25.61 | 26.19 | 25.41 | 134619 |
| 1772839800 | 25.78 | -0.25 | -0.96 | 25.81 | 26.019 | 25.694 | 70631 |
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.
