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 | -1.49 | -5.58680164979 | 26.67 | 26.825 | 25.01 | 10530659 | 25.73821811 | SP |
| 4 | -1.13 | -4.29494488788 | 26.31 | 27.1399 | 24.96 | 9222257 | 25.87914456 | SP |
| 12 | -6.75 | -21.1399937363 | 31.93 | 33.4699 | 24.96 | 9326558 | 28.10863064 | SP |
| 26 | -5.63 | -18.2732878935 | 30.81 | 33.4699 | 24.96 | 10891908 | 29.55947451 | SP |
| 52 | -10.24 | -28.9102202146 | 35.42 | 35.84 | 24.96 | 8828462 | 30.30311388 | SP |
| 156 | 14.38 | 133.148148148 | 10.8 | 47.24 | 8.64 | 11749189 | 19.72273693 | SP |
| 260 | 12.36 | 96.4118564743 | 12.82 | 47.24 | 8.64 | 15942702 | 15.89121257 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 25.18 | -0.6 | -2.33 | 25.28 | 25.435 | 25.11 | 7922458 |
| 1781735400 | 25.78 | 0.27 | 1.06 | 25.33 | 25.84 | 25.32 | 9316514 |
| 1781649000 | 25.51 | 0.46 | 1.84 | 25.1 | 25.52 | 25.03 | 5559015 |
| 1781562600 | 25.05 | -0.79 | -3.06 | 25.24 | 25.272 | 25.01 | 7437130 |
| 1781303400 | 25.84 | -0.17 | -0.65 | 25.97 | 26.2099 | 25.745 | 13225064 |
| 1781217000 | 26.01 | -0.87 | -3.24 | 26.67 | 26.825 | 25.93 | 17115570 |
| 1781130600 | 26.88 | 0.53 | 2.01 | 26.6 | 26.9105 | 26.2301 | 14991239 |
| 1781044200 | 26.35 | 0.3 | 1.15 | 25.8 | 27.1399 | 25.7 | 20107084 |
| 1780957800 | 26.05 | -0.4 | -1.51 | 25.98 | 26.1589 | 25.79 | 10026929 |
| 1780698600 | 26.45 | 1.22 | 4.84 | 25.61 | 26.47 | 25.555 | 11154160 |
| 1780612200 | 25.23 | 0.12 | 0.48 | 25.41 | 25.5 | 25.1301 | 9140145 |
| 1780525800 | 25.11 | 0.07 | 0.28 | 25 | 25.21 | 24.96 | 4379793 |
| 1780439400 | 25.04 | -0.12 | -0.48 | 25.17 | 25.265 | 25.03 | 3167367 |
| 1780353000 | 25.16 | -0.13 | -0.51 | 25.34 | 25.38 | 25.05 | 8936979 |
| 1780093800 | 25.29 | -0.1 | -0.39 | 25.3 | 25.4001 | 25.185 | 5986657 |
| 1780007400 | 25.39 | -0.2 | -0.78 | 25.6 | 25.6901 | 25.34 | 5643926 |
| 1779921000 | 25.59 | 0.03 | 0.12 | 25.46 | 25.725 | 25.4536 | 5987812 |
| 1779834600 | 25.56 | -0.45 | -1.73 | 25.72 | 25.78 | 25.52 | 5183190 |
| 1779489000 | 26.01 | -0.09 | -0.34 | 26 | 26.06 | 25.84 | 11303190 |
| 1779402600 | 26.1 | -0.06 | -0.23 | 26.31 | 26.39 | 26.01 | 6561112 |
| 1779316200 | 26.16 | -0.43 | -1.62 | 26.45 | 26.505 | 26.155 | 7700784 |
| 1779229800 | 26.59 | 0.17 | 0.64 | 26.65 | 26.82 | 26.405 | 8386203 |
| 1779143400 | 26.42 | 0.12 | 0.46 | 26.2 | 26.68 | 26.19 | 11793550 |
| 1778884200 | 26.3 | 0.4 | 1.54 | 26.26 | 26.42 | 26.08 | 8849885 |
| 1778797800 | 25.9 | -0.18 | -0.69 | 26.08 | 26.098 | 25.8199 | 6761343 |
| 1778711400 | 26.08 | -0.28 | -1.06 | 26.26 | 26.4499 | 26 | 5942703 |
| 1778625000 | 26.36 | 0.23 | 0.88 | 26.31 | 26.74 | 26.25 | 7502458 |
| 1778538600 | 26.13 | -0.08 | -0.31 | 26.24 | 26.28 | 26.08 | 8726782 |
| 1778279400 | 26.21 | -0.6 | -2.24 | 26.64 | 26.645 | 26.21 | 6113659 |
| 1778193000 | 26.81 | 0.03 | 0.11 | 26.745 | 26.93 | 26.5701 | 10106235 |
| 1778106600 | 26.78 | -0.57 | -2.08 | 27.09 | 27.145 | 26.77 | 8706148 |
| 1778020200 | 27.35 | -0.35 | -1.26 | 27.49 | 27.5 | 27.2901 | 5990735 |
| 1777933800 | 27.7 | 0.06 | 0.22 | 27.62 | 27.85 | 27.53 | 6918075 |
| 1777674600 | 27.64 | -0.25 | -0.90 | 27.84 | 27.852 | 27.5601 | 9001991 |
| 1777588200 | 27.89 | -0.26 | -0.92 | 27.98 | 28.32 | 27.84 | 7179043 |
| 1777501800 | 28.15 | -0.17 | -0.60 | 28.27 | 28.35 | 28.1401 | 6648522 |
| 1777415400 | 28.32 | 0.29 | 1.03 | 28.32 | 28.47 | 28.22 | 7343643 |
| 1777329000 | 28.03 | 0 | 0.00 | 28.07 | 28.1799 | 28.02 | 6310450 |
| 1777069800 | 28.03 | -0.55 | -1.92 | 28.27 | 28.355 | 28.0103 | 9180862 |
| 1776983400 | 28.58 | 0.16 | 0.56 | 28.485 | 28.82 | 28.3303 | 14115040 |
| 1776897000 | 28.42 | -0.46 | -1.59 | 28.62 | 28.7 | 28.4 | 5566620 |
| 1776810600 | 28.88 | 0.1 | 0.35 | 28.7 | 28.9799 | 28.6293 | 11121204 |
| 1776724200 | 28.78 | 0.11 | 0.38 | 28.73 | 28.9599 | 28.685 | 10872739 |
| 1776465000 | 28.67 | -0.37 | -1.27 | 28.82 | 28.89 | 28.62 | 13634528 |
| 1776378600 | 29.04 | -0.14 | -0.48 | 29.09 | 29.2753 | 28.96 | 8357698 |
| 1776292200 | 29.18 | -0.41 | -1.39 | 29.56 | 29.605 | 29.16 | 7346388 |
| 1776205800 | 29.59 | -0.53 | -1.76 | 29.98 | 29.985 | 29.58 | 8707992 |
| 1776119400 | 30.12 | -0.32 | -1.05 | 30.53 | 30.59 | 30.1101 | 8610599 |
| 1775860200 | 30.44 | -0.02 | -0.07 | 30.39 | 30.51 | 30.305 | 5693976 |
| 1775773800 | 30.46 | -0.21 | -0.68 | 30.66 | 30.825 | 30.44 | 9902298 |
| 1775687400 | 30.67 | -0.92 | -2.91 | 30.51 | 30.875 | 30.4504 | 10742761 |
| 1775601000 | 31.59 | 0 | 0.00 | 31.76 | 32.1499 | 31.58 | 13768778 |
| 1775514600 | 31.59 | -0.2 | -0.63 | 31.73 | 31.8 | 31.48 | 5819449 |
| 1775169000 | 31.79 | 0 | 0.00 | 32.39 | 32.4896 | 31.73 | 11587694 |
| 1775082600 | 31.79 | -0.4 | -1.24 | 31.95 | 32.009999 | 31.6 | 12479651 |
| 1774996200 | 32.189999 | -1.12 | -3.36 | 32.95 | 32.96 | 32.1 | 24424981 |
| 1774909800 | 33.31 | 0.27 | 0.82 | 32.759999 | 33.4699 | 32.735 | 10780062 |
| 1774650600 | 33.04 | 0.64 | 1.98 | 32.59 | 33.11 | 32.58 | 11450314 |
| 1774564200 | 32.4 | 0.76 | 2.40 | 31.93 | 32.42 | 31.82 | 11571630 |
| 1774477800 | 31.64 | -0.36 | -1.13 | 31.56 | 31.7597 | 31.4492 | 10833322 |
| 1774391400 | 32 | 0.24 | 0.76 | 31.96 | 32.1 | 31.78 | 11742769 |
| 1774305000 | 31.76 | -0.38 | -1.18 | 31.62 | 31.88 | 31.3823 | 16485250 |
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.
