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 | -0.315 | -1.18465588567 | 26.59 | 26.61 | 26.23 | 4231081 | 26.30324711 | SP |
| 4 | -0.195 | -0.736683037401 | 26.47 | 26.62 | 26.23 | 4737652 | 26.46150924 | SP |
| 12 | -0.525 | -1.95895522388 | 26.8 | 26.94 | 26.23 | 4186584 | 26.64012111 | SP |
| 26 | -0.295 | -1.11027474595 | 26.57 | 26.99 | 26.23 | 4464769 | 26.65448481 | SP |
| 52 | -0.185 | -0.699168556311 | 26.46 | 27.19 | 26.23 | 3890361 | 26.7134779 | SP |
| 156 | -25.295 | -49.0498351755 | 51.57 | 53.92 | 25.68 | 2705886 | 31.80161113 | SP |
| 260 | -36.515 | -58.1541646759 | 62.79 | 64.15 | 25.68 | 2963507 | 43.73753082 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 26.3 | 0.01 | 0.04 | 26.29 | 26.31 | 26.26 | 2790900 |
| 1783031400 | 26.29 | 0.05 | 0.19 | 26.26 | 26.3 | 26.2491 | 2347037 |
| 1782945000 | 26.24 | -0.26 | -0.98 | 26.25 | 26.3 | 26.23 | 8764816 |
| 1782858600 | 26.5 | -0.1 | -0.38 | 26.59 | 26.61 | 26.5 | 3021572 |
| 1782772200 | 26.6 | 0.03 | 0.11 | 26.59 | 26.62 | 26.58 | 2391020 |
| 1782513000 | 26.57 | 0.05 | 0.19 | 26.52 | 26.58 | 26.52 | 2964084 |
| 1782426600 | 26.52 | 0.05 | 0.19 | 26.54 | 26.58 | 26.515 | 3880858 |
| 1782340200 | 26.47 | 0.09 | 0.34 | 26.42 | 26.48 | 26.42 | 15348668 |
| 1782253800 | 26.38 | 0 | 0.00 | 26.38 | 26.41 | 26.37 | 2961906 |
| 1782167400 | 26.38 | -0.11 | -0.42 | 26.46 | 26.4659 | 26.37 | 3804932 |
| 1781821800 | 26.49 | 0.09 | 0.34 | 26.47 | 26.525 | 26.4601 | 3211046 |
| 1781735400 | 26.4 | -0.17 | -0.64 | 26.58 | 26.6 | 26.4 | 3843724 |
| 1781649000 | 26.57 | 0 | 0.00 | 26.56 | 26.61 | 26.56 | 2693721 |
| 1781562600 | 26.57 | 0.03 | 0.11 | 26.57 | 26.58 | 26.54 | 15187324 |
| 1781303400 | 26.54 | 0.01 | 0.04 | 26.51 | 26.54 | 26.4801 | 2712023 |
| 1781217000 | 26.53 | 0.09 | 0.34 | 26.47 | 26.5599 | 26.44 | 3066572 |
| 1781130600 | 26.44 | -0.04 | -0.15 | 26.5 | 26.5299 | 26.44 | 2922383 |
| 1781044200 | 26.48 | 0.06 | 0.23 | 26.47 | 26.49 | 26.43 | 3461521 |
| 1780957800 | 26.42 | -0.05 | -0.19 | 26.5 | 26.52 | 26.42 | 6479800 |
| 1780698600 | 26.47 | -0.12 | -0.45 | 26.5 | 26.51 | 26.45 | 5092601 |
| 1780612200 | 26.59 | 0 | 0.00 | 26.6 | 26.61 | 26.56 | 3396134 |
| 1780525800 | 26.59 | -0.05 | -0.17 | 26.6 | 26.62 | 26.56 | 2297353 |
| 1780439400 | 26.635 | 0.01 | 0.02 | 26.66 | 26.6676 | 26.62 | 3409570 |
| 1780353000 | 26.63 | -0.2 | -0.75 | 26.61 | 26.6399 | 26.58 | 5040427 |
| 1780093800 | 26.83 | 0.01 | 0.04 | 26.82 | 26.84 | 26.79 | 3598258 |
| 1780007400 | 26.82 | 0.07 | 0.26 | 26.77 | 26.83 | 26.77 | 2843087 |
| 1779921000 | 26.75 | 0.03 | 0.11 | 26.74 | 26.77 | 26.73 | 2419414 |
| 1779834600 | 26.72 | 0.09 | 0.34 | 26.7 | 26.73 | 26.68 | 3494486 |
| 1779489000 | 26.63 | 0.01 | 0.04 | 26.64 | 26.65 | 26.5526 | 3217705 |
| 1779402600 | 26.62 | 0.01 | 0.04 | 26.6 | 26.62 | 26.565 | 4962441 |
| 1779316200 | 26.61 | 0.06 | 0.23 | 26.55 | 26.64 | 26.55 | 6785375 |
| 1779229800 | 26.55 | -0.09 | -0.34 | 26.57 | 26.59 | 26.51 | 9442842 |
| 1779143400 | 26.64 | -0.02 | -0.08 | 26.67 | 26.68 | 26.62 | 2992342 |
| 1778884200 | 26.66 | -0.11 | -0.41 | 26.68 | 26.6899 | 26.64 | 3220361 |
| 1778797800 | 26.77 | -0.02 | -0.07 | 26.83 | 26.8396 | 26.77 | 2390093 |
| 1778711400 | 26.79 | 0.01 | 0.04 | 26.82 | 26.82 | 26.77 | 2598416 |
| 1778625000 | 26.78 | -0.07 | -0.26 | 26.83 | 26.8399 | 26.78 | 3152306 |
| 1778538600 | 26.85 | -0.01 | -0.04 | 26.86 | 26.87 | 26.83 | 2006413 |
| 1778279400 | 26.86 | 0.08 | 0.30 | 26.85 | 26.875 | 26.84 | 2178067 |
| 1778193000 | 26.78 | -0.03 | -0.11 | 26.82 | 26.82 | 26.7501 | 3211181 |
| 1778106600 | 26.81 | 0.03 | 0.11 | 26.81 | 26.82 | 26.78 | 2843945 |
| 1778020200 | 26.78 | -0.02 | -0.07 | 26.8 | 26.815 | 26.77 | 2630503 |
| 1777933800 | 26.8 | -0.06 | -0.22 | 26.83 | 26.8363 | 26.77 | 3785700 |
| 1777674600 | 26.86 | -0.01 | -0.04 | 26.84 | 26.89 | 26.82 | 4164387 |
| 1777588200 | 26.87 | 0.04 | 0.15 | 26.85 | 26.8899 | 26.82 | 3310775 |
| 1777501800 | 26.83 | -0.08 | -0.30 | 26.88 | 26.88 | 26.805 | 2921583 |
| 1777415400 | 26.91 | -0.01 | -0.02 | 26.91 | 26.91 | 26.86 | 2295559 |
| 1777329000 | 26.915 | 0 | 0.02 | 26.91 | 26.94 | 26.8933 | 14612025 |
| 1777069800 | 26.91 | 0.04 | 0.15 | 26.85 | 26.93 | 26.83 | 3191456 |
| 1776983400 | 26.87 | 0.05 | 0.19 | 26.85 | 26.8769 | 26.81 | 4383103 |
| 1776897000 | 26.82 | 0.04 | 0.15 | 26.86 | 26.86 | 26.82 | 3065682 |
| 1776810600 | 26.78 | -0.06 | -0.22 | 26.81 | 26.825 | 26.765 | 3696632 |
| 1776724200 | 26.84 | -0.01 | -0.04 | 26.85 | 26.85 | 26.8 | 3243830 |
| 1776465000 | 26.85 | 0.07 | 0.26 | 26.83 | 26.85 | 26.805 | 3368748 |
| 1776378600 | 26.78 | -0.05 | -0.19 | 26.85 | 26.85 | 26.76 | 3399868 |
| 1776292200 | 26.83 | -0.03 | -0.11 | 26.85 | 26.85 | 26.81 | 3831804 |
| 1776205800 | 26.86 | 0.07 | 0.26 | 26.8 | 26.86 | 26.78 | 4313244 |
| 1776119400 | 26.79 | 0.06 | 0.22 | 26.75 | 26.8 | 26.7301 | 3449062 |
| 1775860200 | 26.73 | 0.02 | 0.07 | 26.73 | 26.75 | 26.7 | 3340881 |
| 1775773800 | 26.71 | 0.01 | 0.04 | 26.69 | 26.74 | 26.66 | 7660084 |
| 1775687400 | 26.7 | 0.01 | 0.04 | 26.75 | 26.75 | 26.673 | 2878408 |
| 1775601000 | 26.69 | 0.02 | 0.07 | 26.66 | 26.72 | 26.5801 | 3899926 |
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.
