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 | 1.01 | 3.85496183206 | 26.2 | 28.18 | 25.97 | 2686573 | 26.47075121 | DE |
| 4 | 1.65 | 6.45539906103 | 25.56 | 28.18 | 23.81 | 1246775 | 26.22525524 | DE |
| 12 | 1.15 | 4.4128933231 | 26.06 | 28.18 | 21.3 | 1058940 | 24.72966464 | DE |
| 26 | -6.19 | -18.5329341317 | 33.4 | 33.95 | 21.3 | 792255 | 26.5448614 | DE |
| 52 | -9.41 | -25.6963407974 | 36.62 | 41.98 | 21.3 | 595914 | 29.26022768 | DE |
| 156 | -20.91 | -43.4538653367 | 48.12 | 57.56 | 21.3 | 446598 | 39.52245621 | DE |
| 260 | -37.35 | -57.8531598513 | 64.56 | 67.5 | 21.3 | 446958 | 45.90579006 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780504200 | 26.6 | -0.67 | -2.46 | 27.21 | 27.21 | 26.43 | 377033 |
| 1780417800 | 27.27 | -0.31 | -1.12 | 27.34 | 28.18 | 27.08 | 796833 |
| 1780331400 | 27.58 | 1.24 | 4.71 | 26.46 | 27.58 | 26.46 | 895246 |
| 1780072200 | 26.34 | -0.24 | -0.90 | 26.63 | 26.93 | 26.08 | 6695063 |
| 1779985800 | 26.58 | 0.25 | 0.95 | 26.2 | 26.77 | 25.97 | 660198 |
| 1779899400 | 26.33 | 0.27 | 1.04 | 26.1 | 26.68 | 26.02 | 365900 |
| 1779813000 | 26.06 | -0.31 | -1.18 | 25.95 | 26.39 | 25.87 | 518038 |
| 1779726600 | 26.37 | 0.27 | 1.03 | 26.17 | 26.37 | 26.12 | 319448 |
| 1779467400 | 26.1 | 0.3 | 1.16 | 25.87 | 26.35 | 25.81 | 503675 |
| 1779381000 | 25.8 | 0.63 | 2.50 | 25.25 | 25.97 | 25.22 | 694585 |
| 1779294600 | 25.17 | 0.12 | 0.48 | 24.76 | 25.42 | 24.46 | 560761 |
| 1779208200 | 25.05 | -0.08 | -0.32 | 25.05 | 25.38 | 24.66 | 568048 |
| 1779121800 | 25.13 | 0.97 | 4.01 | 24.06 | 25.31 | 24 | 722119 |
| 1778862600 | 24.16 | -0.26 | -1.06 | 24.28 | 24.44 | 23.81 | 433544 |
| 1778776200 | 24.42 | 0.51 | 2.13 | 24.06 | 24.61 | 23.89 | 455834 |
| 1778689800 | 23.91 | -1.88 | -7.29 | 25.96 | 25.99 | 23.64 | 1092732 |
| 1778603400 | 25.79 | -0.44 | -1.68 | 25.85 | 26.04 | 25.68 | 553773 |
| 1778517000 | 26.23 | 0.69 | 2.70 | 25.42 | 26.28 | 25.42 | 659022 |
| 1778257800 | 25.54 | -0.03 | -0.12 | 25.25 | 25.77 | 25.25 | 493974 |
| 1778171400 | 25.57 | 0.03 | 0.12 | 25.56 | 25.7 | 24.97 | 483394 |
| 1778085000 | 25.54 | 0.4 | 1.59 | 25.32 | 26.26 | 25.08 | 569422 |
| 1777998600 | 25.14 | 0 | 0.00 | 25.27 | 25.47 | 25.03 | 485276 |
| 1777912200 | 25.14 | 0 | 0.00 | 24.74 | 25.57 | 24.74 | 481414 |
| 1777566600 | 25.14 | 0.23 | 0.92 | 24.86 | 25.415 | 24.69 | 516727 |
| 1777480200 | 24.91 | 0.01 | 0.04 | 25.22 | 25.5 | 24.44 | 660215 |
| 1777393800 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1777307400 | 24.9 | 0.23 | 0.93 | 24.7 | 25.11 | 24.6 | 395129 |
| 1777048200 | 24.67 | -0.98 | -3.82 | 25.41 | 25.61 | 24.57 | 716901 |
| 1776961800 | 25.65 | 0.13 | 0.51 | 25.43 | 26.03 | 25.29 | 772947 |
| 1776875400 | 25.52 | 0.92 | 3.74 | 24.48 | 26.47 | 24.48 | 1206601 |
| 1776789000 | 24.6 | 0.24 | 0.99 | 24.52 | 24.82 | 24.3 | 890080 |
| 1776702600 | 24.36 | -0.01 | -0.04 | 23.78 | 24.74 | 23.74 | 836516 |
| 1776443400 | 24.37 | 1.23 | 5.32 | 23.2 | 24.37 | 23.15 | 1181112 |
| 1776357000 | 23.14 | 0.33 | 1.45 | 23 | 23.79 | 22.85 | 943759 |
| 1776270600 | 22.81 | 0.59 | 2.66 | 22.25 | 22.83 | 22.1 | 759126 |
| 1776184200 | 22.22 | 0.61 | 2.82 | 21.75 | 22.35 | 21.72 | 813374 |
| 1776097800 | 21.61 | -0.22 | -1.01 | 21.5 | 21.76 | 21.3 | 1057465 |
| 1775838600 | 21.83 | 0 | 0.00 | 21.83 | 21.83 | 21.83 | 0 |
| 1775752200 | 21.83 | -0.56 | -2.50 | 22.44 | 22.54 | 21.645 | 973892 |
| 1775665800 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1775579400 | 22.39 | -0.03 | -0.13 | 22.59 | 22.88 | 22.22 | 717955 |
| 1775147400 | 22.42 | -0.18 | -0.80 | 22.32 | 22.53 | 22.11 | 701378 |
| 1775061000 | 22.6 | 0.29 | 1.30 | 22.87 | 23.07 | 22.15 | 826348 |
| 1774974600 | 22.31 | -1.61 | -6.73 | 22.4 | 22.79 | 22.2 | 1022246 |
| 1774888200 | 23.92 | 1.01 | 4.41 | 22.92 | 23.92 | 22.78 | 997705 |
| 1774632600 | 22.91 | -0.66 | -2.80 | 23.5 | 23.66 | 22.78 | 973380 |
| 1774546200 | 23.57 | -0.25 | -1.05 | 23.67 | 23.85 | 23.4 | 622215 |
| 1774459800 | 23.82 | 0.02 | 0.08 | 24 | 24.4 | 23.72 | 781551 |
| 1774373400 | 23.8 | -0.07 | -0.29 | 23.9 | 24.17 | 23.5 | 508292 |
| 1774287000 | 23.87 | 0.68 | 2.93 | 22.95 | 24.63 | 22.84 | 991185 |
| 1774027800 | 23.19 | -0.78 | -3.25 | 23.94 | 23.94 | 23.04 | 7002482 |
| 1773941400 | 23.97 | -0.88 | -3.54 | 24.6 | 24.66 | 23.97 | 780028 |
| 1773855000 | 24.85 | -0.38 | -1.51 | 25.28 | 25.44 | 24.55 | 633841 |
| 1773768600 | 25.23 | -0.3 | -1.18 | 25.5 | 25.73 | 25.12 | 546133 |
| 1773682200 | 25.53 | -0.44 | -1.69 | 26.05 | 26.13 | 25.18 | 530861 |
| 1773423000 | 25.97 | -0.17 | -0.65 | 25.91 | 26.25 | 25.79 | 720973 |
| 1773336600 | 26.14 | 0.02 | 0.08 | 26.06 | 26.5 | 25.9 | 418648 |
| 1773250200 | 26.12 | 0.03 | 0.11 | 26 | 26.7 | 25.8 | 670065 |
| 1773163800 | 26.09 | -0.22 | -0.84 | 26.95 | 26.95 | 26.03 | 670309 |
| 1773077400 | 26.31 | -0.52 | -1.94 | 26.1 | 26.96 | 25.75 | 625157 |
| 1772818200 | 26.83 | -0.12 | -0.45 | 27.24 | 27.48 | 26.48 | 838231 |
| 1772731800 | 26.95 | 0.04 | 0.15 | 26.91 | 27.18 | 26.2 | 812361 |
| 1772645400 | 26.91 | 0.69 | 2.63 | 26.5 | 26.95 | 26 | 632924 |
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.
