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 | -1.03 | -3.75638220277 | 27.42 | 28.14 | 26.1 | 1474902 | 26.94693653 | DE |
| 4 | -3.36 | -11.2941176471 | 29.75 | 30.21 | 26.1 | 1465776 | 27.61061809 | DE |
| 12 | -3.28 | -11.0549376475 | 29.67 | 32.83 | 26.1 | 1366064 | 28.94362224 | DE |
| 26 | -9.34 | -26.1404981808 | 35.73 | 35.8 | 26.1 | 1383759 | 29.82371299 | DE |
| 52 | -13.24 | -33.4090335604 | 39.63 | 41.91 | 26.1 | 1259103 | 32.25378087 | DE |
| 156 | -9.135 | -25.7142857143 | 35.525 | 54.54 | 26.1 | 1094647 | 38.75383488 | DE |
| 260 | -8.89 | -25.1984126984 | 35.28 | 54.54 | 20.465 | 1264698 | 34.94924351 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782318600 | 26.61 | -0.01 | -0.04 | 26.6 | 26.97 | 26.35 | 1506929 |
| 1782232200 | 26.62 | -1.2 | -4.31 | 27.36 | 27.36 | 26.1 | 1830534 |
| 1782145800 | 27.82 | -0.26 | -0.93 | 28.07 | 28.14 | 27.315 | 1130870 |
| 1781886600 | 28.08 | 1.05 | 3.88 | 27.07 | 28.14 | 27.07 | 2744520 |
| 1781800200 | 27.03 | -0.2 | -0.73 | 27.42 | 27.44 | 26.3 | 1431274 |
| 1781713800 | 27.23 | -0.59 | -2.12 | 27.41 | 27.79 | 26.84 | 1725144 |
| 1781627400 | 27.82 | -0.98 | -3.40 | 28.74 | 28.86 | 27.69 | 1520624 |
| 1781541000 | 28.8 | 1.03 | 3.71 | 28.69 | 29.75 | 28.69 | 1917652 |
| 1781281800 | 27.77 | 0.94 | 3.50 | 27.6 | 28.28 | 27.51 | 1774670 |
| 1781195400 | 26.83 | 0.14 | 0.52 | 26.6 | 27.05 | 26.4 | 1078023 |
| 1781109000 | 26.69 | -0.43 | -1.59 | 27.22 | 27.34 | 26.42 | 1504447 |
| 1781022600 | 27.12 | 0.15 | 0.56 | 26.87 | 27.6 | 26.66 | 1208162 |
| 1780936200 | 26.97 | 0.16 | 0.60 | 26.5 | 26.97 | 26.34 | 1323664 |
| 1780677000 | 26.81 | -0.34 | -1.25 | 27.25 | 27.45 | 26.68 | 1134753 |
| 1780590600 | 27.15 | -0.11 | -0.40 | 27.22 | 27.81 | 26.96 | 1185420 |
| 1780504200 | 27.26 | -0.76 | -2.71 | 27.76 | 27.85 | 27.26 | 1657647 |
| 1780417800 | 28.02 | -0.42 | -1.48 | 28.54 | 28.67 | 27.63 | 1690928 |
| 1780331400 | 28.44 | -1.15 | -3.89 | 29.43 | 29.43 | 28.44 | 1523241 |
| 1780072200 | 29.59 | -0.08 | -0.27 | 29.92 | 30.21 | 29.49 | 1684912 |
| 1779985800 | 29.67 | -0.23 | -0.77 | 29.75 | 29.94 | 29.4 | 1020858 |
| 1779899400 | 29.9 | 1.24 | 4.33 | 28.89 | 30.15 | 28.86 | 1423945 |
| 1779813000 | 28.66 | -0.11 | -0.38 | 28.73 | 29.15 | 28.65 | 866528 |
| 1779726600 | 28.77 | 0.91 | 3.27 | 28.14 | 29 | 28.14 | 867983 |
| 1779467400 | 27.86 | 0.42 | 1.53 | 27.55 | 27.9 | 27.53 | 821864 |
| 1779381000 | 27.44 | -0.33 | -1.19 | 28.04 | 28.15 | 27.33 | 1183650 |
| 1779294600 | 27.77 | -0.29 | -1.03 | 27.92 | 28.03 | 27.22 | 1756813 |
| 1779208200 | 28.06 | -0.54 | -1.89 | 28.53 | 28.68 | 28.06 | 1088833 |
| 1779121800 | 28.6 | 0.21 | 0.74 | 28.06 | 29.07 | 27.95 | 1434808 |
| 1778862600 | 28.39 | 0.45 | 1.61 | 28.29 | 28.69 | 28.14 | 1575649 |
| 1778776200 | 27.94 | 0 | 0.00 | 27.94 | 27.94 | 27.94 | 0 |
| 1778689800 | 27.94 | 0 | 0.00 | 27.94 | 27.94 | 27.94 | 0 |
| 1778603400 | 27.94 | 0 | 0.00 | 27.94 | 27.94 | 27.94 | 0 |
| 1778517000 | 27.94 | -0.66 | -2.31 | 27.55 | 28.03 | 27.47 | 1629585 |
| 1778257800 | 28.6 | -2.54 | -8.16 | 28.63 | 29 | 28.25 | 2432368 |
| 1778171400 | 31.14 | 0.44 | 1.43 | 30.99 | 31.58 | 30.87 | 1604826 |
| 1778085000 | 30.7 | 1.26 | 4.28 | 29.99 | 31.72 | 29.92 | 1790360 |
| 1777998600 | 29.44 | -0.11 | -0.37 | 29.31 | 29.64 | 29.21 | 1383261 |
| 1777912200 | 29.55 | -0.22 | -0.74 | 30.06 | 30.25 | 29.11 | 1462840 |
| 1777566600 | 29.77 | -0.1 | -0.33 | 29.54 | 29.97 | 29.02 | 1154095 |
| 1777480200 | 29.87 | -0.3 | -0.99 | 30.35 | 30.5 | 29.67 | 851807 |
| 1777393800 | 30.17 | -0.46 | -1.50 | 30.63 | 30.67 | 30.07 | 804446 |
| 1777307400 | 30.63 | 0.87 | 2.92 | 29.7 | 31.09 | 29.64 | 1123707 |
| 1777048200 | 29.76 | -1.53 | -4.89 | 30.66 | 30.96 | 29.58 | 1668654 |
| 1776961800 | 31.29 | 0 | 0.00 | 31.29 | 31.29 | 31.29 | 0 |
| 1776875400 | 31.29 | -0.21 | -0.67 | 31.5 | 31.93 | 31.27 | 1003176 |
| 1776789000 | 31.5 | -0.16 | -0.51 | 31.8 | 31.81 | 31.35 | 1144764 |
| 1776702600 | 31.66 | -0.86 | -2.64 | 32.07 | 32.32 | 31.57 | 1746119 |
| 1776443400 | 32.52 | 1.07 | 3.40 | 31.64 | 32.52 | 31.56 | 1488956 |
| 1776357000 | 31.45 | -0.03 | -0.10 | 31.64 | 31.73 | 31.32 | 1039150 |
| 1776270600 | 31.48 | 0.46 | 1.48 | 31.15 | 31.48 | 30.86 | 951254 |
| 1776184200 | 31.02 | 0.32 | 1.04 | 31 | 31.42 | 30.92 | 1019450 |
| 1776097800 | 30.7 | -0.28 | -0.90 | 30.7 | 30.7 | 30.2 | 878883 |
| 1775838600 | 30.98 | 0.07 | 0.23 | 31.04 | 31.39 | 30.715 | 999226 |
| 1775752200 | 30.91 | -0.55 | -1.75 | 31.24 | 31.7 | 30.71 | 1197253 |
| 1775665800 | 31.46 | 2.04 | 6.93 | 31.47 | 31.72 | 30.98 | 1945869 |
| 1775579400 | 29.42 | -0.62 | -2.06 | 30.06 | 30.4 | 29.28 | 1344070 |
| 1775147400 | 30.04 | 0 | 0.00 | 30.04 | 30.04 | 30.04 | 0 |
| 1775061000 | 30.04 | 1.55 | 5.44 | 29.81 | 30.29 | 29.68 | 1590212 |
| 1774974600 | 28.49 | 0 | 0.00 | 28.49 | 28.49 | 28.49 | 0 |
| 1774888200 | 28.49 | 0.2 | 0.71 | 28.07 | 28.49 | 27.71 | 1021282 |
| 1774632600 | 28.29 | 0.12 | 0.43 | 28.2 | 28.59 | 27.85 | 917926 |
| 1774546200 | 28.17 | 0.01 | 0.04 | 28.03 | 28.23 | 27.8 | 1115840 |
| 1774459800 | 28.16 | 0.31 | 1.11 | 28.24 | 28.58 | 28.08 | 935934 |
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.
