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 | 0.0462 | 0.176538020634 | 26.17 | 26.22 | 26.12 | 1204127 | 26.15554455 | SP |
| 4 | -0.0538 | -0.204796345641 | 26.27 | 26.315 | 25.98 | 1482683 | 26.12859594 | SP |
| 12 | 0.2262 | 0.870334744132 | 25.99 | 26.4201 | 25.92 | 1211381 | 26.18002716 | SP |
| 26 | -0.2338 | -0.88393194707 | 26.45 | 26.65 | 25.7 | 1213648 | 26.25792889 | SP |
| 52 | -0.1938 | -0.73381294964 | 26.41 | 26.78 | 25.7 | 990501 | 26.34770574 | SP |
| 156 | -23.8838 | -47.672255489 | 50.1 | 53.58 | 24.73 | 455819 | 27.7753767 | SP |
| 260 | -23.8838 | -47.672255489 | 50.1 | 53.58 | 24.73 | 455819 | 27.7753767 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 26.15 | -0.01 | -0.04 | 26.14 | 26.19 | 26.13 | 1135072 |
| 1782426600 | 26.16 | 0.02 | 0.08 | 26.16 | 26.22 | 26.14 | 1241045 |
| 1782340200 | 26.14 | -0.01 | -0.04 | 26.17 | 26.19 | 26.14 | 1310303 |
| 1782253800 | 26.15 | -0.02 | -0.08 | 26.15 | 26.18 | 26.12 | 895262 |
| 1782167400 | 26.17 | -0.01 | -0.04 | 26.17 | 26.2 | 26.15 | 1369898 |
| 1781821800 | 26.18 | 0.07 | 0.27 | 26.17 | 26.2 | 26.16 | 1294630 |
| 1781735400 | 26.11 | -0.09 | -0.32 | 26.17 | 26.2051 | 26.09 | 1721435 |
| 1781649000 | 26.195 | -0.02 | -0.06 | 26.2 | 26.22 | 26.1644 | 1415763 |
| 1781562600 | 26.21 | 0.05 | 0.21 | 26.23 | 26.28 | 26.19 | 1129578 |
| 1781303400 | 26.155 | 0.01 | 0.02 | 26.16 | 26.175 | 26.115 | 989325 |
| 1781217000 | 26.15 | 0.13 | 0.50 | 26.05 | 26.17 | 26.03 | 2002760 |
| 1781130600 | 26.02 | -0.05 | -0.17 | 26.04 | 26.07 | 26 | 2689119 |
| 1781044200 | 26.065 | 0.04 | 0.13 | 26.06 | 26.1162 | 25.99 | 2091993 |
| 1780957800 | 26.03 | 0.01 | 0.04 | 26.06 | 26.11 | 26.01 | 1345906 |
| 1780698600 | 26.02 | -0.11 | -0.42 | 26.1 | 26.1 | 25.98 | 1574464 |
| 1780612200 | 26.13 | 0.05 | 0.21 | 26.1 | 26.16 | 26.1 | 1150375 |
| 1780525800 | 26.075 | -0.08 | -0.29 | 26.13 | 26.2 | 26.07 | 962162 |
| 1780439400 | 26.15 | 0.02 | 0.08 | 26.12 | 26.16 | 26.12 | 1701744 |
| 1780353000 | 26.13 | -0.18 | -0.68 | 26.13 | 26.15 | 26.07 | 1516457 |
| 1780093800 | 26.31 | 0.05 | 0.19 | 26.27 | 26.315 | 26.26 | 1768761 |
| 1780007400 | 26.26 | 0.03 | 0.11 | 26.22 | 26.28 | 26.2 | 1159135 |
| 1779921000 | 26.23 | -0.01 | -0.04 | 26.26 | 26.2605 | 26.2 | 1307876 |
| 1779834600 | 26.24 | 0.05 | 0.19 | 26.21 | 26.25 | 26.19 | 971199 |
| 1779489000 | 26.19 | 0.06 | 0.23 | 26.18 | 26.195 | 26.14 | 734400 |
| 1779402600 | 26.13 | 0.01 | 0.04 | 26.09 | 26.1681 | 26.06 | 649593 |
| 1779316200 | 26.12 | 0.13 | 0.50 | 26.01 | 26.14 | 25.9903 | 1088051 |
| 1779229800 | 25.99 | -0.04 | -0.15 | 25.99 | 26 | 25.92 | 888044 |
| 1779143400 | 26.03 | 0.01 | 0.04 | 26.04 | 26.075 | 25.99 | 875742 |
| 1778884200 | 26.02 | -0.11 | -0.42 | 26.06 | 26.08 | 26.01 | 896836 |
| 1778797800 | 26.13 | -0.02 | -0.06 | 26.17 | 26.19 | 26.13 | 620675 |
| 1778711400 | 26.145 | 0 | 0.02 | 26.12 | 26.16 | 26.1 | 739704 |
| 1778625000 | 26.14 | -0.03 | -0.11 | 26.13 | 26.16 | 26.07 | 967503 |
| 1778538600 | 26.17 | -0.04 | -0.15 | 26.21 | 26.2299 | 26.17 | 1032940 |
| 1778279400 | 26.21 | 0.07 | 0.27 | 26.18 | 26.22 | 26.1601 | 1353777 |
| 1778193000 | 26.14 | -0.11 | -0.42 | 26.25 | 26.26 | 26.13 | 1304674 |
| 1778106600 | 26.25 | 0.09 | 0.34 | 26.2 | 26.26 | 26.2 | 1051769 |
| 1778020200 | 26.16 | 0.03 | 0.11 | 26.14 | 26.18 | 26.13 | 1063454 |
| 1777933800 | 26.13 | -0.08 | -0.31 | 26.22 | 26.22 | 26.08 | 1329766 |
| 1777674600 | 26.21 | -0.08 | -0.30 | 26.22 | 26.25 | 26.19 | 1263956 |
| 1777588200 | 26.29 | 0.05 | 0.19 | 26.26 | 26.33 | 26.25 | 1320410 |
| 1777501800 | 26.24 | -0.08 | -0.30 | 26.31 | 26.32 | 26.19 | 1280036 |
| 1777415400 | 26.32 | -0.04 | -0.15 | 26.32 | 26.33 | 26.294 | 1009971 |
| 1777329000 | 26.36 | 0.01 | 0.04 | 26.35 | 26.36 | 26.32 | 1321652 |
| 1777069800 | 26.35 | 0.05 | 0.19 | 26.35 | 26.35 | 26.28 | 906306 |
| 1776983400 | 26.3 | -0.05 | -0.19 | 26.33 | 26.36 | 26.23 | 1065709 |
| 1776897000 | 26.35 | 0.04 | 0.15 | 26.35 | 26.365 | 26.32 | 781180 |
| 1776810600 | 26.31 | -0.05 | -0.19 | 26.36 | 26.37 | 26.285 | 1014450 |
| 1776724200 | 26.36 | -0.02 | -0.08 | 26.37 | 26.3899 | 26.33 | 958311 |
| 1776465000 | 26.38 | 0.08 | 0.30 | 26.36 | 26.4201 | 26.3401 | 1595970 |
| 1776378600 | 26.3 | -0.02 | -0.08 | 26.32 | 26.3299 | 26.26 | 886191 |
| 1776292200 | 26.32 | -0.02 | -0.08 | 26.32 | 26.325 | 26.29 | 846129 |
| 1776205800 | 26.34 | 0.09 | 0.34 | 26.27 | 26.35 | 26.25 | 1240665 |
| 1776119400 | 26.25 | 0.09 | 0.36 | 26.14 | 26.25 | 26.1001 | 1000440 |
| 1775860200 | 26.155 | -0.1 | -0.36 | 26.27 | 26.27 | 26.15 | 1230808 |
| 1775773800 | 26.25 | 0.04 | 0.15 | 26.2 | 26.2799 | 26.15 | 1020703 |
| 1775687400 | 26.21 | 0.17 | 0.65 | 26.31 | 26.31 | 26.16 | 1458932 |
| 1775601000 | 26.04 | -0.01 | -0.04 | 26.04 | 26.06 | 25.92 | 1282321 |
| 1775514600 | 26.05 | 0.05 | 0.19 | 25.99 | 26.05 | 25.9851 | 1358477 |
| 1775169000 | 26 | 0.06 | 0.23 | 25.86 | 26.02 | 25.82 | 1603748 |
| 1775082600 | 25.94 | -0.06 | -0.23 | 25.93 | 25.96 | 25.89 | 1266588 |
| 1774996200 | 26 | 0.23 | 0.89 | 25.88 | 26.0399 | 25.88 | 1537769 |
| 1774909800 | 25.77 | 0.02 | 0.08 | 25.83 | 25.873 | 25.76 | 1365846 |
| 1774650600 | 25.75 | -0.06 | -0.23 | 25.77 | 25.78 | 25.7 | 1430296 |
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.
