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 | -0.04 | -0.138937130948 | 28.79 | 28.9 | 28.47 | 2404 | 28.71248689 | SP |
| 4 | 0.19 | 0.665266106443 | 28.56 | 28.9 | 28.39 | 6648 | 28.6284389 | SP |
| 12 | 0.45 | 1.59010600707 | 28.3 | 29.13 | 27.8464 | 19858 | 28.335295 | SP |
| 26 | 1.37 | 5.00365230095 | 27.38 | 29.13 | 26.82 | 30889 | 27.63617913 | SP |
| 52 | 3.09 | 12.0420888542 | 25.66 | 29.13 | 25.18 | 23943 | 27.09706102 | SP |
| 156 | 7.9 | 37.8896882494 | 20.85 | 29.13 | 19.6489 | 26829 | 24.052438 | SP |
| 260 | 7.8447 | 37.5249338684 | 20.9053 | 29.13 | 16.43 | 25087 | 22.51316356 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 28.75 | 0.05 | 0.16 | 28.67 | 28.76 | 28.67 | 9998 |
| 1783636200 | 28.705 | 0.11 | 0.40 | 28.66 | 28.7374 | 28.65 | 2729 |
| 1783549800 | 28.591 | -0.15 | -0.52 | 28.5 | 28.591 | 28.47 | 3764 |
| 1783463400 | 28.74 | -0.16 | -0.55 | 28.76 | 28.79 | 28.74 | 672 |
| 1783377000 | 28.9 | 0.16 | 0.54 | 28.79 | 28.9 | 28.78 | 2449 |
| 1783031400 | 28.7442 | 0.12 | 0.43 | 28.67 | 28.82 | 28.67 | 5013 |
| 1782945000 | 28.62 | -0.04 | -0.13 | 28.66 | 28.66 | 28.55 | 8249 |
| 1782858600 | 28.6565 | 0.05 | 0.19 | 28.66 | 28.67 | 28.59 | 2357 |
| 1782772200 | 28.6025 | 0.1 | 0.36 | 28.62 | 28.65 | 28.5 | 19118 |
| 1782513000 | 28.5007 | -0.06 | -0.19 | 28.39 | 28.5399 | 28.39 | 2092 |
| 1782426600 | 28.5562 | 0.09 | 0.32 | 28.66 | 28.66 | 28.51 | 3548 |
| 1782340200 | 28.4658 | -0.07 | -0.26 | 28.5 | 28.5 | 28.41 | 3511 |
| 1782253800 | 28.54 | -0.17 | -0.58 | 28.54 | 28.5551 | 28.48 | 13473 |
| 1782167400 | 28.7058 | 0.01 | 0.03 | 28.78 | 28.78 | 28.67 | 2613 |
| 1781821800 | 28.6962 | 0.09 | 0.32 | 28.77 | 28.77 | 28.64 | 2870 |
| 1781735400 | 28.6041 | -0.09 | -0.30 | 28.67 | 28.82 | 28.6041 | 9147 |
| 1781649000 | 28.6898 | 0.03 | 0.10 | 28.79 | 28.79 | 28.65 | 9355 |
| 1781562600 | 28.66 | 0.1 | 0.33 | 28.61 | 28.71 | 28.6 | 26002 |
| 1781303400 | 28.5649 | 0.05 | 0.19 | 28.56 | 28.575 | 28.44 | 2700 |
| 1781217000 | 28.51 | 0.35 | 1.24 | 28.16 | 28.51 | 28.16 | 3922 |
| 1781130600 | 28.1615 | -0.15 | -0.54 | 28.16 | 28.28 | 28.14 | 4124 |
| 1781044200 | 28.3156 | 0 | 0.00 | 28.39 | 28.43 | 28.265 | 2293 |
| 1780957800 | 28.3153 | 0.13 | 0.48 | 28.19 | 28.41 | 28.19 | 7737 |
| 1780698600 | 28.1812 | -0.35 | -1.23 | 28.37 | 28.38 | 28.1812 | 1006 |
| 1780612200 | 28.5314 | 0.08 | 0.30 | 28.45 | 28.58 | 28.45 | 6019 |
| 1780525800 | 28.4468 | -0.08 | -0.29 | 28.56 | 28.56 | 28.43 | 1918 |
| 1780439400 | 28.53 | 0.05 | 0.18 | 28.42 | 28.53 | 28.42 | 1932 |
| 1780353000 | 28.4801 | -0.05 | -0.17 | 29.13 | 29.13 | 28.35 | 5736 |
| 1780093800 | 28.53 | 0.01 | 0.04 | 28.47 | 28.59 | 28.47 | 157093 |
| 1780007400 | 28.52 | 0.03 | 0.10 | 28.36 | 28.54 | 28.36 | 10112 |
| 1779921000 | 28.4905 | -0.04 | -0.14 | 28.55 | 28.55 | 28.46 | 99648 |
| 1779834600 | 28.53 | 0.19 | 0.67 | 28.59 | 28.59 | 28.45 | 3220 |
| 1779489000 | 28.34 | -0.08 | -0.28 | 28.48 | 28.48 | 28.34 | 10567 |
| 1779402600 | 28.42 | 0.03 | 0.11 | 28.22 | 28.45 | 28.22 | 6447 |
| 1779316200 | 28.39 | 0.24 | 0.87 | 28.23 | 28.39 | 28.2 | 6784 |
| 1779229800 | 28.1461 | -0.07 | -0.26 | 28.21 | 28.2399 | 28.1278 | 78453 |
| 1779143400 | 28.2199 | 0.08 | 0.29 | 28.21 | 28.23 | 28.145 | 54851 |
| 1778884200 | 28.1378 | -0.23 | -0.82 | 28.21 | 28.22 | 28.095 | 1931 |
| 1778797800 | 28.37 | -0.01 | -0.04 | 28.42 | 28.42 | 28.34 | 135679 |
| 1778711400 | 28.38 | 0.1 | 0.35 | 28.34 | 28.38 | 28.28 | 8562 |
| 1778625000 | 28.2805 | -0.03 | -0.10 | 28.255 | 28.29 | 28.14 | 53144 |
| 1778538600 | 28.31 | -0.1 | -0.35 | 28.36 | 28.39 | 28.31 | 51668 |
| 1778279400 | 28.41 | 0.11 | 0.39 | 28.375 | 28.41 | 28.32 | 19182 |
| 1778193000 | 28.3 | -0.16 | -0.58 | 28.44 | 28.44 | 28.22 | 6250 |
| 1778106600 | 28.4647 | 0.29 | 1.05 | 28.36 | 28.47 | 28.36 | 7405 |
| 1778020200 | 28.17 | 0.15 | 0.54 | 28.19 | 28.19 | 28.08 | 4894 |
| 1777933800 | 28.02 | -0.17 | -0.60 | 28.23 | 28.23 | 27.92 | 29574 |
| 1777674600 | 28.19 | -0.01 | -0.04 | 28.23 | 28.24 | 28.1701 | 9145 |
| 1777588200 | 28.2 | 0.32 | 1.14 | 28.13 | 28.23 | 28.045 | 2331 |
| 1777501800 | 27.8825 | -0.12 | -0.42 | 28.01 | 28.01 | 27.8464 | 2990 |
| 1777415400 | 28.0001 | -0.07 | -0.25 | 27.95 | 28.06 | 27.95 | 113989 |
| 1777329000 | 28.0702 | 0 | 0.01 | 28.04 | 28.13 | 28.04 | 18433 |
| 1777069800 | 28.0669 | 0.03 | 0.10 | 28.08 | 28.11 | 27.9801 | 16849 |
| 1776983400 | 28.04 | -0.08 | -0.28 | 28.13 | 28.13 | 27.94 | 17746 |
| 1776897000 | 28.12 | 0.06 | 0.21 | 28.2 | 28.2 | 28.02 | 6380 |
| 1776810600 | 28.06 | -0.26 | -0.92 | 28.24 | 28.24 | 28.06 | 4916 |
| 1776724200 | 28.32 | -0.06 | -0.21 | 28.34 | 28.34 | 28.23 | 22282 |
| 1776465000 | 28.38 | 0.21 | 0.75 | 28.3 | 28.44 | 28.3 | 17007 |
| 1776378600 | 28.17 | -0.05 | -0.16 | 28.15 | 28.25 | 28.11 | 61008 |
| 1776292200 | 28.2165 | -0.03 | -0.10 | 28.18 | 28.25 | 28.16 | 5321 |
| 1776205800 | 28.245 | 0.07 | 0.23 | 28.13 | 28.28 | 28.13 | 7483 |
| 1776119400 | 28.18 | 0.09 | 0.32 | 27.89 | 28.18 | 27.89 | 14029 |
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.
