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 | 0.22 | 0.785994998214 | 27.99 | 28.275 | 27.8 | 3737 | 28.12576738 | SP |
| 4 | -0.3 | -1.05226236408 | 28.51 | 28.73 | 27.58 | 3155 | 28.08017716 | SP |
| 12 | 1.15 | 4.24981522542 | 27.06 | 28.77 | 27.05 | 3489 | 28.12677136 | SP |
| 26 | 0.88 | 3.21990486645 | 27.33 | 28.99 | 25.95 | 4326 | 27.51075557 | SP |
| 52 | 2.21 | 8.5 | 26 | 29.93 | 22.64 | 3847 | 27.27705922 | SP |
| 156 | 2.88 | 11.3699170944 | 25.33 | 29.93 | 22.64 | 4847 | 26.09863338 | SP |
| 260 | 2.88 | 11.3699170944 | 25.33 | 29.93 | 22.64 | 4847 | 26.09863338 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 28.21 | 0.04 | 0.15 | 29.58 | 29.58 | 28.16 | 1131 |
| 1782945000 | 28.1678 | -0.06 | -0.22 | 28.07 | 28.23 | 28.07 | 1399 |
| 1782858600 | 28.23 | 0.09 | 0.33 | 28.11 | 28.23 | 28.09 | 2410 |
| 1782772200 | 28.1385 | 0.15 | 0.53 | 27.97 | 28.275 | 27.97 | 11695 |
| 1782513000 | 27.9907 | 0.05 | 0.16 | 27.8 | 28.04 | 27.8 | 2539 |
| 1782426600 | 27.9454 | 0 | 0.00 | 27.99 | 28.01 | 27.94 | 643 |
| 1782340200 | 27.9444 | -0.05 | -0.17 | 27.91 | 28.02 | 27.8701 | 1683 |
| 1782253800 | 27.9928 | -0.2 | -0.70 | 27.87 | 28.08 | 27.87 | 1140 |
| 1782167400 | 28.1893 | -0.05 | -0.18 | 28.37 | 28.41 | 28.1893 | 4606 |
| 1781821800 | 28.2392 | 0.2 | 0.70 | 28.22 | 28.2392 | 28.12 | 854 |
| 1781735400 | 28.0437 | -0.2 | -0.70 | 28.17 | 28.2899 | 28.0437 | 2327 |
| 1781649000 | 28.2418 | -0.05 | -0.18 | 28.22 | 28.36 | 28.22 | 2352 |
| 1781562600 | 28.2923 | 0.25 | 0.88 | 28.32 | 28.36 | 28.26 | 1696 |
| 1781303400 | 28.0462 | 0.06 | 0.23 | 28.03 | 28.0462 | 27.95 | 262 |
| 1781217000 | 27.9822 | 0.21 | 0.77 | 27.7 | 27.9822 | 27.7 | 2848 |
| 1781130600 | 27.7697 | -0.15 | -0.52 | 27.65 | 27.905 | 27.65 | 7084 |
| 1781044200 | 27.9152 | -0.08 | -0.30 | 27.97 | 28.14 | 27.58 | 1270 |
| 1780957800 | 28 | -0.02 | -0.07 | 27.94 | 28.025 | 27.94 | 4125 |
| 1780698600 | 28.0193 | -0.69 | -2.41 | 28.71 | 28.71 | 28 | 8289 |
| 1780612200 | 28.71 | 0.04 | 0.15 | 28.51 | 28.73 | 28.51 | 2723 |
| 1780525800 | 28.6658 | -0.1 | -0.34 | 28.64 | 28.67 | 28.64 | 2535 |
| 1780439400 | 28.765 | 0.05 | 0.19 | 28.61 | 28.77 | 28.61 | 1768 |
| 1780353000 | 28.711 | 0.05 | 0.16 | 28.57 | 28.72 | 28.57 | 1728 |
| 1780093800 | 28.6644 | -0.08 | -0.26 | 28.59 | 28.69 | 28.59 | 242 |
| 1780007400 | 28.74 | 0.09 | 0.33 | 28.5 | 28.74 | 28.5 | 1018 |
| 1779921000 | 28.6463 | 0 | 0.00 | 28.53 | 28.6463 | 28.53 | 1736 |
| 1779834600 | 28.6454 | 0.12 | 0.43 | 28.66 | 28.68 | 28.5301 | 7266 |
| 1779489000 | 28.5223 | 0.08 | 0.28 | 28.59 | 28.59 | 28.44 | 4507 |
| 1779402600 | 28.443 | 0.02 | 0.06 | 28.41 | 28.443 | 28.38 | 485 |
| 1779316200 | 28.427 | 0.17 | 0.59 | 28.36 | 28.427 | 28.305 | 3014 |
| 1779229800 | 28.2596 | -0.06 | -0.20 | 28.25 | 28.2596 | 28.11 | 3586 |
| 1779143400 | 28.3152 | -0 | -0.01 | 28.32 | 28.32 | 28.18 | 1538 |
| 1778884200 | 28.3192 | -0.18 | -0.62 | 28.41 | 28.41 | 28.27 | 8511 |
| 1778797800 | 28.4953 | 0.1 | 0.35 | 28.34 | 28.59 | 27.115 | 14594 |
| 1778711400 | 28.3952 | 0.12 | 0.43 | 28.23 | 28.48 | 28.23 | 11622 |
| 1778625000 | 28.275 | -0.05 | -0.16 | 28.21 | 28.28 | 28.19 | 4307 |
| 1778538600 | 28.32 | 0.05 | 0.16 | 28.32 | 28.3999 | 28.31 | 3827 |
| 1778279400 | 28.275 | 0.11 | 0.39 | 28.15 | 28.275 | 28.15 | 554 |
| 1778193000 | 28.1653 | -0.05 | -0.19 | 28.18 | 28.285 | 28.11 | 2169 |
| 1778106600 | 28.2198 | 0.18 | 0.64 | 28.12 | 28.2198 | 28.12 | 544 |
| 1778020200 | 28.0416 | 0.15 | 0.55 | 27.89 | 28.05 | 27.89 | 4745 |
| 1777933800 | 27.8873 | -0.06 | -0.22 | 27.84 | 27.96 | 27.75 | 11854 |
| 1777674600 | 27.9499 | 0.07 | 0.24 | 27.8 | 28.02 | 27.8 | 1732 |
| 1777588200 | 27.8834 | 0.02 | 0.08 | 27.72 | 27.9499 | 27.72 | 2676 |
| 1777501800 | 27.8608 | 0.01 | 0.02 | 27.74 | 27.8608 | 27.74 | 7661 |
| 1777415400 | 27.8542 | -0.08 | -0.29 | 27.75 | 27.88 | 27.75 | 2979 |
| 1777329000 | 27.935 | 0.05 | 0.20 | 27.92 | 27.935 | 27.91 | 3124 |
| 1777069800 | 27.88 | 0.12 | 0.44 | 27.84 | 27.9 | 27.72 | 9493 |
| 1776983400 | 27.7586 | -0.06 | -0.22 | 27.86 | 27.86 | 27.59 | 4358 |
| 1776897000 | 27.82 | 0.17 | 0.61 | 27.71 | 27.85 | 27.71 | 3338 |
| 1776810600 | 27.6519 | -0.08 | -0.30 | 27.75 | 27.75 | 27.6519 | 2006 |
| 1776724200 | 27.7349 | -0.03 | -0.11 | 27.77 | 27.78 | 27.67 | 2475 |
| 1776465000 | 27.7664 | 0.18 | 0.64 | 27.62 | 27.85 | 27.62 | 1680 |
| 1776378600 | 27.5911 | 0.03 | 0.11 | 27.51 | 27.62 | 27.51 | 3055 |
| 1776292200 | 27.561 | 0.18 | 0.66 | 27.5 | 27.561 | 27.4785 | 2182 |
| 1776205800 | 27.3807 | 0.18 | 0.65 | 27.38 | 27.405 | 27.38 | 348 |
| 1776119400 | 27.2028 | 0.1 | 0.36 | 27.07 | 27.2028 | 27.07 | 504 |
| 1775860200 | 27.105 | -0.01 | -0.02 | 27.08 | 27.105 | 27.08 | 1368 |
| 1775773800 | 27.1102 | 0.08 | 0.29 | 27.06 | 27.1102 | 27.05 | 1309 |
| 1775687400 | 27.033 | 0.33 | 1.22 | 26.99 | 27.035 | 26.98 | 501 |
| 1775601000 | 26.7061 | -0.01 | -0.02 | 26.68 | 26.71 | 26.68 | 2987 |
| 1775514600 | 26.7118 | 0.09 | 0.33 | 26.635 | 26.7118 | 26.6251 | 226 |
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.
