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 | 0.55 | 1.97557471264 | 27.84 | 28.39 | 27.84 | 48653 | 28.0431356 | SP |
| 4 | 0.7 | 2.52798844348 | 27.69 | 28.39 | 27.48 | 62106 | 28.00613584 | SP |
| 12 | 1.5 | 5.57828188918 | 26.89 | 29.54 | 26.65 | 44646 | 27.75701845 | SP |
| 26 | 1.74 | 6.52908067542 | 26.65 | 29.54 | 24.235 | 39942 | 26.83255399 | SP |
| 52 | 3.36 | 13.4238913304 | 25.03 | 29.54 | 24.235 | 36858 | 26.51789352 | SP |
| 156 | 3.36 | 13.4238913304 | 25.03 | 29.54 | 24.235 | 36858 | 26.51789352 | SP |
| 260 | 3.36 | 13.4238913304 | 25.03 | 29.54 | 24.235 | 36858 | 26.51789352 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 28.39 | 0.16 | 0.57 | 28.2 | 28.4 | 28.2 | 20148 |
| 1783636200 | 28.2299 | 0.23 | 0.82 | 27.97 | 28.28 | 27.97 | 32253 |
| 1783549800 | 28 | 0.01 | 0.04 | 27.98 | 28.03 | 27.84 | 115477 |
| 1783463400 | 27.99 | -0.04 | -0.14 | 28.1 | 28.1 | 27.92 | 10668 |
| 1783377000 | 28.03 | 0.24 | 0.86 | 27.84 | 28.115 | 27.84 | 36214 |
| 1783031400 | 27.79 | -0.02 | -0.09 | 27.92 | 28 | 27.6901 | 23251 |
| 1782945000 | 27.8139 | -0.04 | -0.13 | 27.7 | 27.94 | 27.7 | 48286 |
| 1782858600 | 27.85 | 0.15 | 0.54 | 27.7 | 27.97 | 27.7 | 47520 |
| 1782772200 | 27.7 | 0.03 | 0.11 | 27.68 | 27.81 | 27.48 | 29339 |
| 1782513000 | 27.67 | -0.06 | -0.22 | 27.7 | 27.83 | 27.61 | 28047 |
| 1782426600 | 27.73 | -0.01 | -0.04 | 27.98 | 27.98 | 27.69 | 35904 |
| 1782340200 | 27.74 | -0.03 | -0.11 | 27.68 | 27.901109 | 27.67 | 49864 |
| 1782253800 | 27.77 | -0.17 | -0.61 | 27.9 | 27.9 | 27.68 | 39593 |
| 1782167400 | 27.94 | -0.08 | -0.29 | 27.9 | 28.11 | 27.9 | 23885 |
| 1781821800 | 28.02 | 0.17 | 0.61 | 28.19 | 28.19 | 27.98 | 22098 |
| 1781735400 | 27.85 | -0.3 | -1.07 | 28.23 | 28.23 | 27.845 | 62597 |
| 1781649000 | 28.15 | -0.06 | -0.21 | 28.2 | 28.29 | 28.1489 | 281396 |
| 1781562600 | 28.21 | 0.4 | 1.44 | 28.18 | 28.32 | 28.165 | 203606 |
| 1781303400 | 27.81 | 0.13 | 0.47 | 27.69 | 27.86 | 27.69 | 27907 |
| 1781217000 | 27.68 | 0.41 | 1.50 | 27.42 | 27.71 | 27.31 | 28326 |
| 1781130600 | 27.27 | -0.43 | -1.55 | 27.67 | 27.67 | 27.27 | 27007 |
| 1781044200 | 27.7 | -0.1 | -0.36 | 27.84 | 27.95 | 27.3 | 102288 |
| 1780957800 | 27.8 | 0.11 | 0.40 | 27.93 | 27.97 | 27.8 | 39118 |
| 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 |
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.
