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 | -0.439 | -1.60982764943 | 27.27 | 27.755 | 26.7103 | 213 | 27.03753565 | SP |
| 4 | -1.379 | -4.88833746898 | 28.21 | 28.5075 | 26.7103 | 371 | 27.93412116 | SP |
| 12 | -7.189 | -21.1316872428 | 34.02 | 34.06 | 26.7103 | 1200 | 28.18336768 | SP |
| 26 | -3.839 | -12.5171177046 | 30.67 | 36.19 | 26.7103 | 755 | 29.61065571 | SP |
| 52 | -2.339 | -8.01851217004 | 29.17 | 36.19 | 26.7103 | 962 | 29.48625282 | SP |
| 156 | 1.431 | 5.63385826772 | 25.4 | 36.19 | 21.74 | 553 | 27.72458367 | SP |
| 260 | -0.439 | -1.60982764943 | 27.27 | 36.19 | 21.74 | 595 | 27.62492063 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 26.831 | 0.12 | 0.45 | 26.62 | 26.87 | 26.62 | 8852 |
| 1741303800 | 26.7103 | -0.45 | -1.64 | 26.86 | 26.86 | 26.7103 | 337 |
| 1741217400 | 27.1564 | 0.27 | 1.00 | 26.84 | 27.1564 | 26.84 | 56 |
| 1741131000 | 26.8863 | -0.33 | -1.23 | 27 | 27 | 26.8 | 315 |
| 1741044600 | 27.22 | -0.42 | -1.50 | 27.755 | 27.755 | 27.22 | 147 |
| 1740785400 | 27.6358 | 0.38 | 1.38 | 27.27 | 27.6358 | 27.251 | 208 |
| 1740699000 | 27.2602 | -0.4 | -1.45 | 27.74 | 27.74 | 27.2602 | 234 |
| 1740612600 | 27.661 | -0.01 | -0.02 | 27.74 | 27.89 | 27.63 | 604 |
| 1740526200 | 27.6672 | -0.14 | -0.49 | 27.8 | 27.8 | 27.6209 | 254 |
| 1740439800 | 27.8028 | -0.14 | -0.49 | 27.99 | 27.99 | 27.8028 | 34 |
| 1740180600 | 27.94 | -0.46 | -1.60 | 28.41 | 28.41 | 27.94 | 382 |
| 1740094200 | 28.3951 | -0.11 | -0.39 | 28.43 | 28.43 | 28.32 | 163 |
| 1740007800 | 28.5075 | 0.09 | 0.32 | 28.33 | 28.5075 | 28.33 | 602 |
| 1739921400 | 28.4161 | 0.03 | 0.11 | 28.45 | 28.45 | 28.4161 | 192 |
| 1739575800 | 28.3857 | 0.01 | 0.05 | 28.37 | 28.43 | 28.37 | 325 |
| 1739489400 | 28.3708 | 0.29 | 1.03 | 28.18 | 28.3708 | 28.18 | 635 |
| 1739403000 | 28.0806 | -0.08 | -0.28 | 27.95 | 28.0806 | 27.95 | 165 |
| 1739316600 | 28.1598 | -0.03 | -0.11 | 28.07 | 28.1598 | 28.0409 | 271 |
| 1739230200 | 28.19 | 0.21 | 0.76 | 28.15 | 28.19 | 28.125 | 1085 |
| 1738971000 | 27.9782 | -0.24 | -0.85 | 28.21 | 28.23 | 27.9782 | 1041 |
| 1738884600 | 28.219 | 0.1 | 0.35 | 28.27 | 28.27 | 28.219 | 53 |
| 1738798200 | 28.1211 | 0.09 | 0.31 | 28 | 28.1211 | 28 | 1059 |
| 1738711800 | 28.0328 | 0.17 | 0.59 | 27.87 | 28.0328 | 27.87 | 204 |
| 1738625400 | 27.8673 | -0.18 | -0.64 | 27.63 | 27.99 | 27.63 | 1225 |
| 1738366200 | 28.047 | -0.13 | -0.47 | 28.34 | 28.34 | 28.047 | 652 |
| 1738279800 | 28.1788 | 0.14 | 0.49 | 28.12 | 28.19 | 28.02 | 302 |
| 1738193400 | 28.0424 | -0.13 | -0.45 | 28.15 | 28.15 | 28.0424 | 233 |
| 1738107000 | 28.17 | 0.25 | 0.90 | 27.99 | 28.17 | 27.99 | 2311 |
| 1738020600 | 27.9175 | -0.4 | -1.43 | 27.78 | 27.9175 | 27.78 | 1395 |
| 1737761400 | 28.3213 | 0.05 | 0.19 | 28.45 | 28.45 | 28.3213 | 134 |
| 1737675000 | 28.2671 | 0 | 0.00 | 28.2671 | 28.2671 | 28.2671 | 0 |
| 1737588600 | 28.2671 | 0.18 | 0.65 | 28.2 | 28.3 | 28.2 | 191 |
| 1737502200 | 28.0851 | 0.2 | 0.73 | 28.02 | 28.12 | 28 | 990 |
| 1737156600 | 27.8803 | 0.26 | 0.93 | 27.84 | 27.94 | 27.84 | 228 |
| 1737070200 | 27.6221 | -0.05 | -0.19 | 27.77 | 27.77 | 27.6221 | 539 |
| 1736983800 | 27.6739 | 0.45 | 1.66 | 27.56 | 27.6739 | 27.56 | 44 |
| 1736897400 | 27.2228 | 0.01 | 0.03 | 27.33 | 27.33 | 27.2228 | 53 |
| 1736811000 | 27.2143 | 0.01 | 0.04 | 26.98 | 27.2143 | 26.98 | 478 |
| 1736551800 | 27.2026 | -0.35 | -1.26 | 27.46 | 27.46 | 27.2026 | 124 |
| 1736379000 | 27.5505 | 0.03 | 0.09 | 27.52 | 27.5505 | 27.48 | 484 |
| 1736292600 | 27.525 | -0.3 | -1.06 | 27.93 | 27.93 | 27.525 | 7711 |
| 1736206200 | 27.82 | 0.18 | 0.66 | 27.8 | 28.01 | 27.775 | 1760 |
| 1735947000 | 27.6377 | 0.3 | 1.10 | 27.46 | 27.6399 | 27.46 | 4242 |
| 1735860600 | 27.3381 | -0.06 | -0.20 | 27.58 | 27.58 | 27.19 | 592 |
| 1735687800 | 27.3941 | -0.12 | -0.44 | 27.65 | 27.65 | 27.3941 | 715 |
| 1735601400 | 27.5139 | -5.86 | -17.55 | 27.48 | 27.585 | 27.29 | 25853 |
| 1735342200 | 33.3695 | -0.36 | -1.08 | 33.54 | 33.54 | 33.29 | 793 |
| 1735255800 | 33.7341 | 0.05 | 0.14 | 33.6 | 33.7341 | 33.6 | 456 |
| 1735077840 | 33.6871 | 0.27 | 0.81 | 33.6871 | 33.6871 | 33.6871 | 31 |
| 1734996600 | 33.4159 | 0.2 | 0.61 | 33.215 | 33.4159 | 33.215 | 462 |
| 1734737400 | 33.2125 | 0.31 | 0.94 | 32.78 | 33.2125 | 32.78 | 452 |
| 1734651000 | 32.903599 | -0.07 | -0.22 | 33.21 | 33.21 | 32.903599 | 2626 |
| 1734564600 | 32.9762 | -0.92 | -2.71 | 33.845 | 33.959 | 32.9762 | 1179 |
| 1734478200 | 33.8942 | -0.12 | -0.35 | 33.79 | 33.8942 | 33.79 | 4 |
| 1734391800 | 34.0127 | 0.13 | 0.39 | 34.06 | 34.06 | 34.0127 | 138 |
| 1734132600 | 33.8811 | -0.02 | -0.06 | 34.02 | 34.02 | 33.8811 | 33 |
| 1734046200 | 33.9015 | -0.17 | -0.49 | 34.04 | 34.08 | 33.9015 | 2389 |
| 1733959800 | 34.0697 | 0.29 | 0.84 | 33.93 | 34.07 | 33.93 | 3067 |
| 1733873400 | 33.7846 | -0.1 | -0.31 | 33.92 | 33.92 | 33.7846 | 125 |
| 1733787000 | 33.8885 | -0.22 | -0.64 | 34.12 | 34.12 | 33.8885 | 1498 |
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
