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 | -0.23 | -0.879204892966 | 26.16 | 26.55 | 25.74 | 709415 | 26.11274637 | DE |
| 4 | 3.73 | 16.8018018018 | 22.2 | 26.55 | 21.12 | 1129186 | 24.47332714 | DE |
| 12 | 9.265 | 55.595559556 | 16.665 | 26.55 | 16.42 | 1331253 | 21.09880761 | DE |
| 26 | 8.53 | 49.0229885057 | 17.4 | 26.55 | 15.19 | 1620665 | 19.04188833 | DE |
| 52 | 6.125 | 30.9265337036 | 19.805 | 26.55 | 15.19 | 2796169 | 19.15160651 | DE |
| 156 | 15.215 | 141.997200187 | 10.715 | 26.55 | 10.585 | 2919038 | 15.85244613 | DE |
| 260 | 15.954 | 159.923817161 | 9.976 | 26.55 | 7.17 | 2989625 | 13.19472884 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782489300 | 25.93 | -0.26 | -0.99 | 25.99 | 26.09 | 25.74 | 543923 |
| 1782402900 | 26.19 | 0.21 | 0.81 | 26.01 | 26.27 | 26.01 | 456803 |
| 1782316500 | 25.98 | 0.07 | 0.27 | 26.55 | 26.55 | 25.76 | 589415 |
| 1782230100 | 25.91 | -0.24 | -0.92 | 25.95 | 26.47 | 25.88 | 776587 |
| 1782143700 | 26.15 | -0.12 | -0.46 | 26.3 | 26.4 | 26.08 | 589535 |
| 1781884500 | 26.27 | -0.08 | -0.30 | 26.16 | 26.48 | 26.16 | 1134733 |
| 1781798100 | 26.35 | 0.06 | 0.23 | 26.39 | 26.51 | 26.11 | 754516 |
| 1781711700 | 26.29 | 0.03 | 0.11 | 26.26 | 26.48 | 25.9 | 881248 |
| 1781625300 | 26.26 | 0.28 | 1.08 | 25.65 | 26.36 | 25.65 | 706086 |
| 1781538900 | 25.98 | 0.21 | 0.81 | 26.37 | 26.5 | 25.55 | 1167531 |
| 1781279700 | 25.77 | 1.13 | 4.59 | 25.1 | 25.83 | 25.1 | 1283571 |
| 1781193300 | 24.64 | 0.03 | 0.12 | 24.75 | 25.05 | 24.44 | 932482 |
| 1781106900 | 24.61 | -0.32 | -1.28 | 25.06 | 25.54 | 24.57 | 1325541 |
| 1781020500 | 24.93 | 0.72 | 2.97 | 24.42 | 25.26 | 24.39 | 1874952 |
| 1780934100 | 24.21 | 2.59 | 11.98 | 23.42 | 24.26 | 23.2 | 5157130 |
| 1780674900 | 21.62 | 0.19 | 0.89 | 21.44 | 21.81 | 21.43 | 670931 |
| 1780588500 | 21.43 | 0 | 0.00 | 21.48 | 21.67 | 21.12 | 712019 |
| 1780502100 | 21.43 | -0.52 | -2.37 | 21.9 | 21.9 | 21.43 | 551135 |
| 1780415700 | 21.95 | 0.18 | 0.83 | 21.95 | 22.08 | 21.71 | 447269 |
| 1780329300 | 21.77 | -0.42 | -1.89 | 22.17 | 22.22 | 21.69 | 1408137 |
| 1780070100 | 22.19 | 0.23 | 1.05 | 22.2 | 22.49 | 22.07 | 1164107 |
| 1779983700 | 21.96 | 0.61 | 2.86 | 21.3 | 22.18 | 21.3 | 956522 |
| 1779897300 | 21.35 | 0.26 | 1.23 | 21.27 | 21.55 | 21.21 | 709449 |
| 1779810900 | 21.09 | -0.11 | -0.52 | 21.11 | 21.3 | 20.96 | 667482 |
| 1779724500 | 21.2 | 0.2 | 0.95 | 21.1 | 21.29 | 21.04 | 746271 |
| 1779465300 | 21 | 0.35 | 1.69 | 20.84 | 21.13 | 20.64 | 672598 |
| 1779378900 | 20.65 | -0.16 | -0.77 | 20.72 | 20.95 | 20.63 | 965729 |
| 1779292500 | 20.81 | 0.21 | 1.02 | 20.46 | 20.93 | 20.46 | 725812 |
| 1779206100 | 20.6 | -0.23 | -1.10 | 20.93 | 21.49 | 20.6 | 1018380 |
| 1779119700 | 20.83 | 0.36 | 1.76 | 20.47 | 21.06 | 20.35 | 830818 |
| 1778860500 | 20.47 | -0.3 | -1.44 | 20.6 | 20.76 | 20.32 | 893340 |
| 1778774100 | 20.77 | 0.09 | 0.44 | 20.73 | 21.14 | 20.69 | 662993 |
| 1778687700 | 20.68 | -0.05 | -0.24 | 20.91 | 21.03 | 20.47 | 1172256 |
| 1778601300 | 20.73 | 0.26 | 1.27 | 20.51 | 21.31 | 19.89 | 2592676 |
| 1778514900 | 20.47 | 0.12 | 0.59 | 20.83 | 20.83 | 20.22 | 600133 |
| 1778255700 | 20.35 | 0 | 0.00 | 20.2 | 20.5 | 20.18 | 466093 |
| 1778169300 | 20.35 | -0.17 | -0.83 | 20.8 | 20.81 | 20.26 | 735849 |
| 1778082900 | 20.52 | 0.43 | 2.14 | 20.27 | 20.69 | 20.19 | 2006742 |
| 1777996500 | 20.09 | 0.59 | 3.03 | 19.54 | 20.34 | 19.44 | 1998869 |
| 1777910100 | 19.5 | -0.35 | -1.74 | 19.875 | 19.95 | 19.5 | 945700 |
| 1777564500 | 19.845 | 0.13 | 0.66 | 19.51 | 19.845 | 19.45 | 975872 |
| 1777478100 | 19.715 | -0.17 | -0.85 | 19.81 | 19.93 | 19.71 | 734682 |
| 1777391700 | 19.885 | 0.2 | 0.99 | 19.78 | 20.15 | 19.78 | 653824 |
| 1777305300 | 19.69 | 0.04 | 0.18 | 19.595 | 19.825 | 19.475 | 760399 |
| 1777046100 | 19.655 | -0.23 | -1.13 | 19.65 | 19.82 | 19.51 | 717955 |
| 1776959700 | 19.88 | 0.16 | 0.84 | 19.645 | 20.05 | 19.645 | 1644974 |
| 1776873300 | 19.715 | -0.19 | -0.95 | 19.98 | 20.06 | 19.4675 | 821191 |
| 1776786900 | 19.905 | -0.04 | -0.20 | 20.06 | 20.38 | 19.89 | 1430110 |
| 1776700500 | 19.945 | -0.73 | -3.51 | 19.83 | 20.27 | 19.765 | 1558951 |
| 1776441300 | 20.67 | 1.02 | 5.19 | 19.765 | 20.79 | 19.72 | 3756492 |
| 1776354900 | 19.65 | 0.45 | 2.37 | 19.48 | 20.23 | 19.41 | 4030746 |
| 1776268500 | 19.195 | 0.88 | 4.80 | 18.4 | 19.425 | 18.325 | 5416744 |
| 1776182100 | 18.315 | 0.34 | 1.86 | 18.18 | 18.39 | 18.085 | 1643499 |
| 1776095700 | 17.98 | 0.31 | 1.75 | 17.8 | 17.98 | 17.665 | 1280592 |
| 1775836500 | 17.67 | 0 | 0.00 | 17.67 | 17.67 | 17.67 | 0 |
| 1775750100 | 17.67 | 0.05 | 0.26 | 17.5 | 17.75 | 17.5 | 1412316 |
| 1775663700 | 17.625 | 1.12 | 6.79 | 17.255 | 17.83 | 17.205 | 3152155 |
| 1775577300 | 16.504999 | -0.03 | -0.18 | 16.665 | 16.82 | 16.42 | 1162671 |
| 1775145300 | 16.535 | -0.43 | -2.51 | 16.6 | 16.75 | 16.325 | 1045485 |
| 1775058900 | 16.96 | 0.39 | 2.35 | 17.085 | 17.285 | 16.89 | 1597454 |
| 1774972500 | 16.57 | 0.1 | 0.61 | 16.5 | 16.614999 | 16.39 | 825678 |
| 1774886100 | 16.469999 | -0.21 | -1.26 | 16.579999 | 16.715 | 16.295 | 1034986 |
| 1774630500 | 16.68 | 0 | 0.03 | 16.715 | 17.045 | 16.64 | 1561956 |
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.
