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 | -0.49 | -1.73882185947 | 28.18 | 28.44 | 27.72 | 35863 | 28.23787496 | SP |
| 4 | 0.16 | 0.581184162732 | 27.53 | 29.54 | 27.47 | 31912 | 27.95239806 | SP |
| 12 | 1.96 | 7.61756704236 | 25.73 | 29.54 | 24.235 | 37939 | 26.44438505 | SP |
| 26 | 1.04 | 3.90243902439 | 26.65 | 29.54 | 24.235 | 32516 | 26.39099385 | SP |
| 52 | 2.29 | 9.0157480315 | 25.4 | 29.54 | 24.235 | 33700 | 26.19729048 | SP |
| 156 | 2.29 | 9.0157480315 | 25.4 | 29.54 | 24.235 | 33700 | 26.19729048 | SP |
| 260 | 2.29 | 9.0157480315 | 25.4 | 29.54 | 24.235 | 33700 | 26.19729048 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 27.69 | -0.61 | -2.16 | 28.28 | 28.28 | 27.69 | 133865 |
| 1780612200 | 28.3 | 0.1 | 0.35 | 28.21 | 28.35 | 28.13 | 30373 |
| 1780525800 | 28.2 | -0.1 | -0.35 | 28.2 | 28.44 | 28.2 | 42004 |
| 1780439400 | 28.3 | 0.07 | 0.25 | 28.33 | 28.35 | 28.1884 | 34210 |
| 1780353000 | 28.23 | 0.06 | 0.21 | 28.2 | 28.29 | 28.135 | 41917 |
| 1780093800 | 28.17 | 0.1 | 0.36 | 28.18 | 28.18 | 28.0701 | 30810 |
| 1780007400 | 28.07 | -0.19 | -0.67 | 28.02 | 28.12 | 27.94 | 25932 |
| 1779921000 | 28.26 | 0.02 | 0.07 | 28.89 | 28.89 | 28.15 | 45856 |
| 1779834600 | 28.24 | 0.25 | 0.89 | 29.54 | 29.54 | 28.159128 | 31390 |
| 1779489000 | 27.99 | 0.13 | 0.47 | 29.17 | 29.17 | 27.96 | 30511 |
| 1779402600 | 27.86 | 0.07 | 0.25 | 27.59 | 27.92 | 27.59 | 12652 |
| 1779316200 | 27.79 | 0.22 | 0.80 | 27.64 | 27.8 | 27.64 | 39925 |
| 1779229800 | 27.57 | -0.09 | -0.32 | 27.66 | 27.66 | 27.47 | 48878 |
| 1779143400 | 27.6574 | 0.02 | 0.06 | 27.71 | 27.83 | 27.555 | 27130 |
| 1778884200 | 27.64 | -0.29 | -1.04 | 27.85 | 27.85 | 27.62 | 27711 |
| 1778797800 | 27.93 | 0.12 | 0.44 | 27.86 | 27.945 | 27.85 | 10506 |
| 1778711400 | 27.8069 | 0.13 | 0.49 | 27.655 | 27.869 | 27.6543 | 17353 |
| 1778625000 | 27.6724 | 0 | 0.01 | 29.11 | 29.11 | 27.515 | 37823 |
| 1778538600 | 27.67 | 0.07 | 0.25 | 27.67 | 27.72 | 27.6401 | 42529 |
| 1778279400 | 27.6 | 0.31 | 1.12 | 27.53 | 27.63 | 27.53 | 28819 |
| 1778193000 | 27.2934 | -0.17 | -0.63 | 27.87 | 27.87 | 27.2934 | 26779 |
| 1778106600 | 27.4666 | 0.32 | 1.17 | 27.37 | 27.47 | 27.35 | 15980 |
| 1778020200 | 27.1497 | 0.17 | 0.65 | 26.65 | 27.2 | 26.65 | 29584 |
| 1777933800 | 26.9749 | -0.12 | -0.44 | 27.25 | 27.25 | 26.9749 | 30143 |
| 1777674600 | 27.0953 | 0.1 | 0.36 | 27 | 27.21 | 27 | 24280 |
| 1777588200 | 26.999 | 0.18 | 0.67 | 26.98 | 27.05 | 26.74 | 46072 |
| 1777501800 | 26.82 | -0.17 | -0.62 | 26.8 | 26.82 | 26.665 | 20725 |
| 1777415400 | 26.9876 | -0.07 | -0.25 | 26.99 | 27.04 | 26.94 | 29104 |
| 1777329000 | 27.0543 | -0.02 | -0.08 | 27.34 | 27.34 | 27.0427 | 59471 |
| 1777069800 | 27.0768 | 0.2 | 0.75 | 26.9 | 27.0999 | 26.89 | 39624 |
| 1776983400 | 26.8754 | -0.1 | -0.39 | 26.98 | 26.99 | 26.81 | 30450 |
| 1776897000 | 26.98 | 0.27 | 1.01 | 26.96 | 26.98 | 26.85 | 33623 |
| 1776810600 | 26.71 | -0.18 | -0.67 | 26.8 | 26.91 | 26.7 | 30227 |
| 1776724200 | 26.89 | -0.04 | -0.15 | 26.8 | 26.9295 | 26.8 | 65058 |
| 1776465000 | 26.93 | 0.02 | 0.07 | 26.89 | 26.9499 | 26.77 | 8858 |
| 1776378600 | 26.91 | 0.33 | 1.24 | 26.65 | 26.91 | 26.535 | 28255 |
| 1776292200 | 26.58 | 0.08 | 0.30 | 26.37 | 26.6 | 26.37 | 7959 |
| 1776205800 | 26.5 | 0.27 | 1.03 | 26.99 | 26.99 | 26.255 | 13355 |
| 1776119400 | 26.23 | 0.15 | 0.58 | 26.05 | 26.23 | 26 | 11506 |
| 1775860200 | 26.08 | -0.11 | -0.42 | 26.31 | 26.31 | 26.0033 | 58116 |
| 1775773800 | 26.19 | 0.15 | 0.58 | 25.95 | 26.19 | 25.95 | 22169 |
| 1775687400 | 26.04 | 0.56 | 2.20 | 26 | 26.07 | 25.89 | 14409 |
| 1775601000 | 25.48 | 0.06 | 0.24 | 25.38 | 25.48 | 25.2 | 18671 |
| 1775514600 | 25.42 | 0.11 | 0.43 | 25.42 | 25.435 | 25.2881 | 20855 |
| 1775169000 | 25.31 | 0.09 | 0.36 | 25.14 | 25.31 | 24.95 | 51659 |
| 1775082600 | 25.22 | 0.16 | 0.66 | 24.98 | 25.33 | 24.98 | 30743 |
| 1774996200 | 25.055 | 0.52 | 2.10 | 24.64 | 25.08 | 24.59 | 49680 |
| 1774909800 | 24.54 | -0.11 | -0.45 | 24.42 | 24.6 | 24.235 | 48534 |
| 1774650600 | 24.65 | -0.31 | -1.24 | 24.97 | 24.97 | 24.61 | 65549 |
| 1774564200 | 24.96 | -0.45 | -1.77 | 25.07 | 25.33 | 24.95 | 89929 |
| 1774477800 | 25.41 | 0.24 | 0.97 | 25.41 | 25.5 | 25.34 | 37712 |
| 1774391400 | 25.1668 | -0.38 | -1.50 | 25.33 | 25.38 | 25.125 | 125796 |
| 1774305000 | 25.55 | 0.49 | 1.96 | 25.12 | 25.5581 | 25.12 | 106455 |
| 1774045800 | 25.06 | -0.32 | -1.26 | 25.42 | 25.42 | 24.94 | 110998 |
| 1773959400 | 25.38 | -0.08 | -0.31 | 25.21 | 25.47 | 25.21 | 32031 |
| 1773873000 | 25.46 | -0.29 | -1.13 | 25.73 | 25.73 | 25.3901 | 40929 |
| 1773786600 | 25.75 | 0.22 | 0.86 | 26.95 | 26.95 | 25.66 | 59884 |
| 1773700200 | 25.53 | 0.15 | 0.59 | 25.67 | 25.68 | 25.52 | 44237 |
| 1773441000 | 25.38 | -0.17 | -0.67 | 25.73 | 25.73 | 25.34 | 14747 |
| 1773354600 | 25.55 | -0.27 | -1.05 | 25.72 | 25.72 | 25.51 | 22159 |
| 1773268200 | 25.82 | -0.08 | -0.31 | 25.97 | 25.97 | 25.6801 | 30869 |
| 1773181800 | 25.9 | -0.03 | -0.12 | 25.87 | 26.11 | 25.87 | 30268 |
| 1773095400 | 25.93 | 0.23 | 0.89 | 25.62 | 25.98 | 25.425 | 31836 |
| 1772839800 | 25.7 | -0.28 | -1.08 | 25.79 | 25.81 | 25.585 | 23768 |
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.
