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 | -0.4 | -1.43266475645 | 27.92 | 27.98 | 26.88 | 1619181 | 27.34227808 | DE |
| 4 | -0.4 | -1.43266475645 | 27.92 | 30.76 | 26.88 | 1411738 | 28.56075414 | DE |
| 12 | -1.7 | -5.81793292266 | 29.22 | 32.16 | 26.88 | 1367380 | 29.33211806 | DE |
| 26 | -7.22 | -20.7829591249 | 34.74 | 36.82 | 23.08 | 1735169 | 28.52040134 | DE |
| 52 | -17.52 | -38.8987566607 | 45.04 | 45.06 | 23.08 | 1323439 | 31.30827987 | DE |
| 156 | -2.83 | -9.32454695222 | 30.35 | 50.4 | 23.08 | 893524 | 36.46980565 | DE |
| 260 | 4.7 | 20.5959684487 | 22.82 | 50.4 | 22.26 | 970986 | 32.08951019 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782318600 | 27.64 | 0.38 | 1.39 | 27.52 | 27.8 | 26.88 | 1987064 |
| 1782232200 | 27.26 | 0.22 | 0.81 | 27.06 | 27.7 | 26.98 | 1657574 |
| 1782145800 | 27.04 | -0.48 | -1.74 | 27.6 | 27.66 | 26.94 | 1627959 |
| 1781886600 | 27.52 | 0.3 | 1.10 | 27.42 | 27.64 | 27.08 | 1273715 |
| 1781800200 | 27.22 | -1.14 | -4.02 | 27.92 | 27.98 | 27.04 | 1549593 |
| 1781713800 | 28.36 | 0.26 | 0.93 | 28.24 | 28.5 | 27.96 | 1122065 |
| 1781627400 | 28.1 | -0.42 | -1.47 | 28.36 | 28.72 | 28 | 1308401 |
| 1781541000 | 28.52 | -0.38 | -1.31 | 29.02 | 29.6 | 28.52 | 1366387 |
| 1781281800 | 28.9 | 0.26 | 0.91 | 28.98 | 28.98 | 28.4 | 1382199 |
| 1781195400 | 28.64 | -1 | -3.37 | 29.84 | 29.84 | 28.58 | 1406318 |
| 1781109000 | 29.64 | -0.52 | -1.72 | 30.36 | 30.42 | 28.9 | 1230584 |
| 1781022600 | 30.16 | 0.04 | 0.13 | 29.76 | 30.34 | 29.38 | 876675 |
| 1780936200 | 30.12 | -0.18 | -0.59 | 30.54 | 30.54 | 29.86 | 1152502 |
| 1780677000 | 30.3 | 0.44 | 1.47 | 29.68 | 30.76 | 29.62 | 1522934 |
| 1780590600 | 29.86 | 1.5 | 5.29 | 28.46 | 29.96 | 28.36 | 1576259 |
| 1780504200 | 28.36 | -0.38 | -1.32 | 29.02 | 29.26 | 28.28 | 1104887 |
| 1780417800 | 28.74 | -0.8 | -2.71 | 29.76 | 29.92 | 28.44 | 1202693 |
| 1780331400 | 29.54 | 1.14 | 4.01 | 28.2 | 29.54 | 28 | 1721953 |
| 1780072200 | 28.4 | 0 | 0.00 | 28.22 | 28.54 | 27.68 | 1741757 |
| 1779985800 | 28.4 | 0.12 | 0.42 | 27.92 | 28.62 | 27.58 | 1093227 |
| 1779899400 | 28.28 | 0 | 0.00 | 28.12 | 28.44 | 27.76 | 812314 |
| 1779813000 | 28.28 | -0.14 | -0.49 | 28.4 | 28.8 | 28.28 | 1190497 |
| 1779726600 | 28.42 | 0.04 | 0.14 | 28.74 | 28.74 | 28.42 | 293377 |
| 1779467400 | 28.38 | -0.22 | -0.77 | 28.88 | 28.98 | 28.32 | 1113840 |
| 1779381000 | 28.6 | -0.18 | -0.63 | 28.82 | 29 | 28.46 | 849110 |
| 1779294600 | 28.78 | -0.42 | -1.44 | 28.14 | 28.92 | 28.1 | 1291229 |
| 1779208200 | 29.2 | 0.36 | 1.25 | 29.12 | 29.52 | 29.08 | 1449913 |
| 1779121800 | 28.84 | 1.1 | 3.97 | 27.7 | 29.04 | 27.7 | 1036441 |
| 1778862600 | 27.74 | -0.8 | -2.80 | 27.28 | 27.92 | 27.02 | 1141666 |
| 1778776200 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1778689800 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1778603400 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1778517000 | 28.54 | 0.06 | 0.21 | 28.62 | 28.88 | 28.16 | 796930 |
| 1778257800 | 28.48 | -0.08 | -0.28 | 28.44 | 28.76 | 28.32 | 741339 |
| 1778171400 | 28.56 | -1.8 | -5.93 | 29.44 | 29.54 | 28.3 | 2300376 |
| 1778085000 | 30.36 | -0.64 | -2.06 | 30.8 | 31.44 | 29.94 | 2206096 |
| 1777998600 | 31 | -0.28 | -0.90 | 31.4 | 32.06 | 30.82 | 1586332 |
| 1777912200 | 31.28 | 0.12 | 0.39 | 30.84 | 31.46 | 30.82 | 752006 |
| 1777566600 | 31.16 | 0.54 | 1.76 | 30.6 | 31.44 | 30.5 | 1100495 |
| 1777480200 | 30.62 | -0.24 | -0.78 | 30.58 | 30.76 | 30.26 | 1227626 |
| 1777393800 | 30.86 | -0.54 | -1.72 | 30.98 | 31.08 | 30.56 | 1504516 |
| 1777307400 | 31.4 | 0.3 | 0.96 | 31.08 | 31.48 | 30.8 | 1404940 |
| 1777048200 | 31.1 | -0.48 | -1.52 | 30.76 | 31.22 | 30.7 | 2152012 |
| 1776961800 | 31.58 | 0 | 0.00 | 31.58 | 31.58 | 31.58 | 0 |
| 1776875400 | 31.58 | -0.42 | -1.31 | 31.62 | 32.04 | 31.28 | 1662767 |
| 1776789000 | 32 | 0.86 | 2.76 | 31.22 | 32.159999 | 31.18 | 1359084 |
| 1776702600 | 31.14 | -0.2 | -0.64 | 31.1 | 31.32 | 30.92 | 851922 |
| 1776443400 | 31.34 | 0.24 | 0.77 | 31.42 | 31.76 | 31.1 | 2512597 |
| 1776357000 | 31.1 | 0.76 | 2.50 | 29.76 | 31.16 | 29.68 | 1414260 |
| 1776270600 | 30.34 | 0.78 | 2.64 | 29.62 | 30.34 | 29.62 | 1201012 |
| 1776184200 | 29.56 | 0.7 | 2.43 | 28.8 | 29.74 | 28.76 | 1851975 |
| 1776097800 | 28.86 | 0.5 | 1.76 | 28.26 | 28.94 | 27.98 | 1229998 |
| 1775838600 | 28.36 | -0.12 | -0.42 | 28.38 | 28.98 | 28.14 | 1197858 |
| 1775752200 | 28.48 | -0.8 | -2.73 | 29.04 | 29.26 | 28.4 | 1463046 |
| 1775665800 | 29.28 | 0.28 | 0.97 | 30.5 | 30.5 | 29.22 | 1919641 |
| 1775579400 | 29 | 0.26 | 0.90 | 29.22 | 29.56 | 28.88 | 1012259 |
| 1775147400 | 28.74 | 0 | 0.00 | 28.74 | 28.74 | 28.74 | 0 |
| 1775061000 | 28.74 | 0.16 | 0.56 | 28.76 | 28.78 | 28.08 | 1333207 |
| 1774974600 | 28.58 | 0 | 0.00 | 28.58 | 28.58 | 28.58 | 0 |
| 1774888200 | 28.58 | 0.76 | 2.73 | 27.76 | 28.6 | 27.54 | 758039 |
| 1774632600 | 27.82 | -0.04 | -0.14 | 27.84 | 28.42 | 27.44 | 1132390 |
| 1774546200 | 27.86 | -0.04 | -0.14 | 27.84 | 28.3 | 27.36 | 1181452 |
| 1774459800 | 27.9 | -0.26 | -0.92 | 28.06 | 28.25 | 27.6 | 1742655 |
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.
