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 | -0.34 | -1.20738636364 | 28.16 | 28.38 | 27.32 | 538189 | 27.91077666 | DE |
| 4 | 0.18 | 0.651230101302 | 27.64 | 28.44 | 27.32 | 560367 | 27.87850313 | DE |
| 12 | -1.98 | -6.64429530201 | 29.8 | 30.12 | 27.3 | 597044 | 28.45766337 | DE |
| 26 | 2.72 | 10.8366533865 | 25.1 | 30.42 | 24.62 | 595953 | 28.07559238 | DE |
| 52 | 3.62 | 14.958677686 | 24.2 | 30.42 | 22.69 | 632159 | 26.27633156 | DE |
| 156 | 5.62 | 25.3153153153 | 22.2 | 30.42 | 16.435 | 795929 | 23.26473726 | DE |
| 260 | -5.07 | -15.4150197628 | 32.89 | 33.57 | 10.05 | 970648 | 21.21217526 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 27.56 | -0.3 | -1.08 | 27.8 | 27.86 | 27.32 | 580034 |
| 1736530200 | 27.86 | -0.3 | -1.07 | 28.18 | 28.26 | 27.76 | 378332 |
| 1736443800 | 28.16 | 0.18 | 0.64 | 27.94 | 28.2 | 27.84 | 501841 |
| 1736357400 | 27.98 | -0.02 | -0.07 | 27.98 | 28.06 | 27.58 | 610407 |
| 1736271000 | 28 | -0.1 | -0.36 | 28.16 | 28.38 | 27.96 | 620330 |
| 1736184600 | 28.1 | -0.08 | -0.28 | 28.26 | 28.3 | 27.98 | 425168 |
| 1735925400 | 28.18 | 0.08 | 0.28 | 28.32 | 28.44 | 28.08 | 437027 |
| 1735839000 | 28.1 | 0.3 | 1.08 | 28.08 | 28.1 | 27.88 | 359643 |
| 1735666200 | 27.8 | 0 | 0.00 | 27.78 | 27.86 | 27.7 | 294238 |
| 1735579800 | 27.8 | -0.16 | -0.57 | 27.9 | 27.92 | 27.78 | 286607 |
| 1735320600 | 27.96 | 0.14 | 0.50 | 27.82 | 27.96 | 27.74 | 334026 |
| 1735061400 | 27.82 | 0.06 | 0.22 | 27.82 | 27.92 | 27.8 | 155613 |
| 1734975000 | 27.76 | -0.16 | -0.57 | 27.84 | 27.86 | 27.72 | 403597 |
| 1734715800 | 27.92 | 0.36 | 1.31 | 27.42 | 27.96 | 27.32 | 1876539 |
| 1734629400 | 27.56 | -0.32 | -1.15 | 27.6 | 27.74 | 27.36 | 1026254 |
| 1734543000 | 27.88 | 0.1 | 0.36 | 27.84 | 27.98 | 27.76 | 536681 |
| 1734456600 | 27.78 | -0.02 | -0.07 | 27.64 | 27.92 | 27.62 | 699907 |
| 1734370200 | 27.8 | -0.2 | -0.71 | 28.02 | 28.06 | 27.6 | 821227 |
| 1734111000 | 28 | 0.1 | 0.36 | 27.8 | 28.08 | 27.78 | 613786 |
| 1734024600 | 27.9 | 0.1 | 0.36 | 27.9 | 27.96 | 27.8 | 401073 |
| 1733938200 | 27.8 | -0.08 | -0.29 | 27.8 | 27.92 | 27.6 | 576288 |
| 1733851800 | 27.88 | -0.2 | -0.71 | 27.54 | 28.02 | 27.3 | 1042151 |
| 1733765400 | 28.08 | -0.8 | -2.77 | 28.84 | 28.84 | 27.86 | 839823 |
| 1733506200 | 28.88 | 0.7 | 2.48 | 28.2 | 28.88 | 28.16 | 869388 |
| 1733419800 | 28.18 | -0.08 | -0.28 | 28.2 | 28.48 | 28.16 | 580718 |
| 1733333400 | 28.26 | 0.06 | 0.21 | 27.88 | 28.36 | 27.82 | 632881 |
| 1733247000 | 28.2 | 0.12 | 0.43 | 28.08 | 28.32 | 27.94 | 497095 |
| 1733160600 | 28.08 | -0.54 | -1.89 | 28.38 | 28.4 | 27.88 | 666931 |
| 1732901400 | 28.62 | 0.14 | 0.49 | 28.4 | 28.68 | 28.4 | 459526 |
| 1732815000 | 28.48 | 0.02 | 0.07 | 28.46 | 28.56 | 28.3 | 462040 |
| 1732728600 | 28.46 | 0.16 | 0.57 | 28.3 | 28.52 | 28.06 | 719661 |
| 1732642200 | 28.3 | -0.28 | -0.98 | 28.5 | 28.56 | 28.18 | 510233 |
| 1732555800 | 28.58 | -0.58 | -1.99 | 29.3 | 29.32 | 28.08 | 1698423 |
| 1732296600 | 29.16 | 0.4 | 1.39 | 28.78 | 29.18 | 28.74 | 777448 |
| 1732210200 | 28.76 | -0.08 | -0.28 | 28.82 | 28.86 | 28.36 | 738920 |
| 1732123800 | 28.84 | -0.14 | -0.48 | 28.98 | 29.1 | 28.56 | 523895 |
| 1732037400 | 28.98 | 0.14 | 0.49 | 28.82 | 29.06 | 28.78 | 527090 |
| 1731951000 | 28.84 | -0.18 | -0.62 | 29.02 | 29.02 | 28.74 | 374619 |
| 1731691800 | 29.02 | 0.06 | 0.21 | 28.9 | 29.06 | 28.84 | 627652 |
| 1731605400 | 28.96 | 0.32 | 1.12 | 28.76 | 29.06 | 28.74 | 587825 |
| 1731519000 | 28.64 | 0 | 0.00 | 28.64 | 28.64 | 28.64 | 0 |
| 1731432600 | 28.64 | -0.16 | -0.56 | 28.76 | 28.76 | 28.42 | 809609 |
| 1731346200 | 28.8 | 0.08 | 0.28 | 28.9 | 28.92 | 28.72 | 344213 |
| 1731087000 | 28.72 | 0.26 | 0.91 | 28.5 | 28.78 | 28.48 | 445232 |
| 1731000600 | 28.46 | 0.06 | 0.21 | 28.34 | 28.62 | 28.3 | 478358 |
| 1730914200 | 28.4 | -0.44 | -1.53 | 28.9 | 29.04 | 28.34 | 742206 |
| 1730827800 | 28.84 | -0.32 | -1.10 | 29 | 29.12 | 28.68 | 599359 |
| 1730741400 | 29.16 | -0.22 | -0.75 | 29.26 | 29.34 | 29.08 | 398815 |
| 1730482200 | 29.38 | 0.02 | 0.07 | 29.3 | 29.58 | 29.3 | 361586 |
| 1730395800 | 29.36 | -0.16 | -0.54 | 29.4 | 29.5 | 29.1 | 594273 |
| 1730309400 | 29.52 | -0.26 | -0.87 | 29.7 | 29.82 | 29.34 | 575974 |
| 1730223000 | 29.78 | -0.02 | -0.07 | 29.9 | 30.12 | 29.68 | 490521 |
| 1730136600 | 29.8 | 0.26 | 0.88 | 29.6 | 29.88 | 29.58 | 480647 |
| 1729873800 | 29.54 | -0.18 | -0.61 | 29.64 | 29.76 | 29.5 | 349850 |
| 1729787400 | 29.72 | 0.14 | 0.47 | 29.62 | 29.88 | 29.62 | 386852 |
| 1729701000 | 29.58 | 0.06 | 0.20 | 29.54 | 29.92 | 29.5 | 554102 |
| 1729614600 | 29.52 | -0.46 | -1.53 | 29.8 | 29.84 | 29.44 | 747953 |
| 1729528200 | 29.98 | -0.24 | -0.79 | 30.2 | 30.22 | 29.9 | 493948 |
| 1729269000 | 30.22 | -0.06 | -0.20 | 30.18 | 30.26 | 30 | 479587 |
| 1729182600 | 30.28 | 0.2 | 0.66 | 30.08 | 30.42 | 30.08 | 764261 |
| 1729096200 | 30.08 | 0.18 | 0.60 | 29.98 | 30.24 | 29.9 | 378965 |
| 1729009800 | 29.9 | 0.3 | 1.01 | 29.62 | 29.96 | 29.58 | 517194 |
| 1728923400 | 29.6 | -0.12 | -0.40 | 29.68 | 29.68 | 29.38 | 322461 |
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
