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 | -0.16 | -0.568585643213 | 28.14 | 28.19 | 27.53 | 280389 | 28.04005859 | SP |
| 4 | 0.68 | 2.49084249084 | 27.3 | 28.3 | 27.2526 | 149131 | 27.94153763 | SP |
| 12 | -0.07 | -0.249554367201 | 28.05 | 28.8754 | 26.76 | 136086 | 27.88436064 | SP |
| 26 | 0.74 | 2.71659324523 | 27.24 | 29.2399 | 26.76 | 89483 | 28.02550869 | SP |
| 52 | 1.66 | 6.30699088146 | 26.32 | 29.2399 | 25.91 | 104291 | 27.78200843 | SP |
| 156 | -0.42 | -1.47887323944 | 28.4 | 32.34 | 25.6 | 145189 | 27.98209204 | SP |
| 260 | 3.37 | 13.6936204795 | 24.61 | 32.34 | 16.02 | 98406 | 27.74114847 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 27.98 | -0.07 | -0.25 | 28.1 | 28.18 | 27.98 | 67525 |
| 1738884600 | 28.05 | -0.05 | -0.18 | 28.15 | 28.19 | 27.97 | 333813 |
| 1738798200 | 28.1 | 0.04 | 0.14 | 27.97 | 28.15 | 27.97 | 667008 |
| 1738711800 | 28.06 | 0.29 | 1.04 | 27.68 | 28.06 | 27.68 | 219450 |
| 1738625400 | 27.771 | -0.01 | -0.05 | 27.53 | 27.87 | 27.53 | 94088 |
| 1738366200 | 27.785 | -0.27 | -0.96 | 28.14 | 28.14 | 27.7444 | 86040 |
| 1738279800 | 28.0557 | 0.22 | 0.80 | 28 | 28.12 | 27.97 | 47567 |
| 1738193400 | 27.8332 | 0.02 | 0.08 | 27.65 | 27.93 | 27.65 | 51207 |
| 1738107000 | 27.8104 | -0.11 | -0.39 | 28.04 | 28.04 | 27.6801 | 82847 |
| 1738020600 | 27.92 | -0.24 | -0.85 | 28 | 28 | 27.76 | 64693 |
| 1737761400 | 28.16 | 0.12 | 0.44 | 28.27 | 28.27 | 28.1166 | 56249 |
| 1737675000 | 28.036 | 0 | 0.00 | 28.036 | 28.036 | 28.036 | 0 |
| 1737588600 | 28.036 | -0.22 | -0.79 | 28.15 | 28.19 | 28.01 | 233626 |
| 1737502200 | 28.26 | 0.16 | 0.57 | 28.18 | 28.3 | 28.1739 | 39226 |
| 1737156600 | 28.1 | 0.13 | 0.46 | 28.07 | 28.1799 | 27.9575 | 36399 |
| 1737070200 | 27.97 | 0.09 | 0.32 | 27.92 | 27.99 | 27.84 | 47955 |
| 1736983800 | 27.88 | 0.24 | 0.85 | 27.95 | 27.95 | 27.83 | 287554 |
| 1736897400 | 27.6437 | 0.15 | 0.56 | 27.49 | 27.675 | 27.49 | 91695 |
| 1736811000 | 27.49 | 0.2 | 0.73 | 27.41 | 27.49 | 27.3401 | 115566 |
| 1736551800 | 27.29 | 0.03 | 0.11 | 27.38 | 27.4843 | 27.2526 | 125077 |
| 1736379000 | 27.26 | -0.09 | -0.33 | 27.1794 | 27.29 | 27.1443 | 35001 |
| 1736292600 | 27.3499 | 0.07 | 0.27 | 27.25 | 27.47 | 27.25 | 29337 |
| 1736206200 | 27.275 | 0.05 | 0.20 | 27.22 | 27.4648 | 27.22 | 68501 |
| 1735947000 | 27.22 | 0.01 | 0.04 | 27.27 | 27.27 | 27.18441 | 50719 |
| 1735860600 | 27.21 | 0.19 | 0.70 | 27.24 | 27.27 | 27.0801 | 41150 |
| 1735687800 | 27.02 | 0.17 | 0.63 | 26.87 | 27.0273 | 26.87 | 121728 |
| 1735601400 | 26.85 | -0.08 | -0.30 | 26.96 | 26.96 | 26.76 | 210511 |
| 1735342200 | 26.93 | 0.03 | 0.11 | 27.07 | 27.07 | 26.83 | 157608 |
| 1735255800 | 26.9 | -0.48 | -1.74 | 26.85 | 26.9899 | 26.85 | 336257 |
| 1735077840 | 27.375 | 0.07 | 0.27 | 27.09 | 27.38 | 27.09 | 33647 |
| 1734996600 | 27.3 | 0.14 | 0.51 | 27.2 | 27.3 | 27.05 | 84930 |
| 1734737400 | 27.1617 | 0.19 | 0.71 | 26.76 | 27.27 | 26.76 | 535900 |
| 1734651000 | 26.97 | -0.09 | -0.33 | 27.15 | 27.2 | 26.9492 | 72638 |
| 1734564600 | 27.06 | -0.5 | -1.81 | 27.54 | 27.62 | 27.04 | 50672 |
| 1734478200 | 27.56 | -0.24 | -0.86 | 27.54 | 27.81 | 27.5043 | 306980 |
| 1734391800 | 27.8 | -0.19 | -0.69 | 27.78 | 28.21 | 27.7525 | 115831 |
| 1734132600 | 27.9943 | -0.1 | -0.34 | 28.17 | 28.17 | 27.97 | 56652 |
| 1734046200 | 28.09 | -0.26 | -0.93 | 28.21 | 28.2842 | 28.09 | 51396 |
| 1733959800 | 28.3541 | 0.07 | 0.24 | 28.4 | 28.4 | 28.2823 | 125757 |
| 1733873400 | 28.287 | -0.12 | -0.43 | 28.51 | 28.51 | 28.25 | 45666 |
| 1733787000 | 28.41 | 0.05 | 0.18 | 28.5 | 28.66 | 28.41 | 243905 |
| 1733527800 | 28.36 | -0.19 | -0.67 | 28.51 | 28.54 | 28.305 | 37384 |
| 1733441400 | 28.55 | 0.03 | 0.11 | 28.33 | 28.81 | 28.33 | 381515 |
| 1733355000 | 28.52 | -0.13 | -0.45 | 28.79 | 28.79 | 28.4103 | 133740 |
| 1733268600 | 28.65 | 0.07 | 0.24 | 28.71 | 28.72 | 28.61 | 170203 |
| 1733182200 | 28.58 | -0.2 | -0.69 | 28.58 | 28.59 | 28.4579 | 48220 |
| 1732917840 | 28.78 | 0.17 | 0.59 | 28.5 | 28.79 | 28.5 | 30989 |
| 1732750200 | 28.61 | 0.04 | 0.14 | 28.57 | 28.7525 | 28.57 | 51481 |
| 1732663800 | 28.57 | -0.14 | -0.49 | 28.57 | 28.6599 | 28.5128 | 36494 |
| 1732577400 | 28.71 | -0.04 | -0.14 | 28.75 | 28.8754 | 28.6244 | 60381 |
| 1732318200 | 28.75 | 0.02 | 0.07 | 28.64 | 28.817 | 28.64 | 67040 |
| 1732231800 | 28.73 | 0.15 | 0.52 | 28.7 | 28.74 | 28.56 | 86367 |
| 1732145400 | 28.58 | 0.04 | 0.15 | 28.53 | 28.58 | 28.4428 | 55570 |
| 1732059000 | 28.5375 | 0.07 | 0.24 | 28.39 | 28.55 | 28.3757 | 531485 |
| 1731972600 | 28.47 | 0.32 | 1.14 | 28.15 | 28.47 | 28.15 | 54466 |
| 1731713400 | 28.15 | 0.07 | 0.25 | 28.19 | 28.2295 | 28.0802 | 128487 |
| 1731627000 | 28.08 | -0.02 | -0.07 | 28.23 | 28.23 | 28.0401 | 76677 |
| 1731540600 | 28.1 | -0.09 | -0.32 | 28.1 | 28.15 | 28.04 | 49645 |
| 1731454200 | 28.19 | -0.35 | -1.23 | 28.47 | 28.47 | 28.1137 | 50145 |
| 1731367800 | 28.54 | -0.14 | -0.49 | 28.5 | 28.56 | 28.44 | 254821 |
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
