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 | 3.34 | 13.1703470032 | 25.36 | 28.94 | 24.65 | 1019239 | 26.44433876 | CS |
| 4 | -0.06 | -0.208623087622 | 28.76 | 30.52 | 24.65 | 820691 | 27.31630013 | CS |
| 12 | -0.74 | -2.51358695652 | 29.44 | 36.82 | 24.65 | 983367 | 30.62433104 | CS |
| 26 | 2.61 | 10.0038328862 | 26.09 | 36.82 | 21.0601 | 1182003 | 28.59996343 | CS |
| 52 | 16.67 | 138.570241064 | 12.03 | 40.37 | 4.3 | 1879714 | 17.98620009 | CS |
| 156 | 23.98 | 508.050847458 | 4.72 | 40.37 | 2.68 | 1318704 | 14.69374223 | CS |
| 260 | 23.83 | 489.32238193 | 4.87 | 40.37 | 2.56 | 889499 | 13.54218827 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 28.38 | 0.43 | 1.54 | 28.28 | 29.27 | 27.625 | 3095008 |
| 1781735700 | 27.95 | 1.9 | 7.29 | 27.28 | 28.73 | 26.97 | 1460295 |
| 1781649300 | 26.05 | -0.67 | -2.51 | 26.8 | 27.07 | 25.6 | 654968 |
| 1781562900 | 26.72 | 0.92 | 3.57 | 26.04 | 26.9693 | 26 | 986866 |
| 1781303700 | 25.8 | 0.76 | 3.04 | 25.11 | 26.12 | 25 | 773521 |
| 1781217300 | 25.04 | -0.29 | -1.14 | 25.36 | 25.6432 | 24.65 | 1220547 |
| 1781130900 | 25.33 | -0.68 | -2.61 | 25.98 | 26.42 | 25.01 | 1484425 |
| 1781044500 | 26.01 | -0.15 | -0.57 | 26.52 | 26.97 | 25.07 | 976404 |
| 1780958100 | 26.16 | -0.55 | -2.06 | 27.15 | 27.38 | 26 | 639199 |
| 1780698900 | 26.71 | -1.24 | -4.44 | 27.88 | 27.95 | 26.56 | 575593 |
| 1780612500 | 27.95 | 0.31 | 1.12 | 27.78 | 28.5 | 27.5101 | 584224 |
| 1780526100 | 27.64 | 0.3 | 1.10 | 27.01 | 27.86 | 26.9213 | 664963 |
| 1780439700 | 27.34 | -1.19 | -4.17 | 28.05 | 28.26 | 27.09 | 895930 |
| 1780353300 | 28.53 | -1.43 | -4.77 | 29.52 | 29.52 | 28.03 | 726706 |
| 1780094100 | 29.96 | 0.85 | 2.92 | 30.25 | 30.52 | 29.54 | 840599 |
| 1780007700 | 29.11 | -0.03 | -0.10 | 29.21 | 29.36 | 28.77 | 417414 |
| 1779921300 | 29.14 | -0.22 | -0.75 | 29.42 | 29.87 | 28.87 | 553642 |
| 1779834900 | 29.36 | 0.49 | 1.70 | 29.43 | 29.45 | 28.8501 | 674633 |
| 1779489300 | 28.87 | -0.71 | -2.40 | 29.58 | 30 | 28.66 | 569867 |
| 1779402900 | 29.58 | 0.57 | 1.96 | 28.76 | 29.92 | 28.175 | 893327 |
| 1779316500 | 29.01 | 2.09 | 7.76 | 27.52 | 29.12 | 27.085 | 1123754 |
| 1779230100 | 26.92 | -1.1 | -3.91 | 27.64 | 28 | 26.6 | 1103408 |
| 1779143700 | 28.015 | -0.78 | -2.69 | 28.99 | 29.2 | 27.38 | 916788 |
| 1778884500 | 28.79 | -1.02 | -3.42 | 29.11 | 29.8327 | 28.53 | 987940 |
| 1778798100 | 29.81 | -0.52 | -1.71 | 30.5 | 30.9258 | 29.32 | 864211 |
| 1778711700 | 30.33 | -1.19 | -3.78 | 30.672 | 31.9451 | 29.26 | 1692314 |
| 1778625300 | 31.52 | -0.38 | -1.19 | 31.58 | 32.1 | 30.925 | 1056214 |
| 1778538900 | 31.9 | 1.52 | 5.00 | 30.3 | 32.549999 | 30.02 | 1670998 |
| 1778279700 | 30.38 | -3.56 | -10.49 | 29.5 | 31.275 | 28.45 | 3707806 |
| 1778193300 | 33.94 | -0.44 | -1.28 | 33.95 | 34.37 | 33.02 | 710204 |
| 1778106900 | 34.38 | 1.42 | 4.31 | 33.14 | 34.5 | 32.884999 | 710639 |
| 1778020500 | 32.96 | -0.54 | -1.61 | 33.72 | 34.34 | 31.58 | 692635 |
| 1777934100 | 33.5 | 2.59 | 8.38 | 31.21 | 33.6425 | 31.06 | 915874 |
| 1777674900 | 30.91 | -2.67 | -7.95 | 33.58 | 33.59 | 30.82 | 1739149 |
| 1777588500 | 33.58 | 1.12 | 3.45 | 33.06 | 34.64 | 32.74 | 837895 |
| 1777502100 | 32.46 | -1.52 | -4.47 | 34.49 | 34.49 | 32.28 | 772563 |
| 1777415700 | 33.98 | -1.12 | -3.19 | 35 | 35.85 | 33.62 | 757590 |
| 1777329300 | 35.1 | -0.17 | -0.48 | 35.31 | 35.4599 | 34.12 | 993644 |
| 1777070100 | 35.27 | 1.41 | 4.16 | 33.86 | 35.34 | 33.06 | 961790 |
| 1776983700 | 33.86 | -1.14 | -3.26 | 35 | 35.07 | 32.86 | 843673 |
| 1776897300 | 35 | -0.34 | -0.96 | 35.77 | 35.99 | 34.53 | 590914 |
| 1776810900 | 35.34 | 1.13 | 3.30 | 34.37 | 35.47 | 33.76 | 803704 |
| 1776724500 | 34.21 | -0.49 | -1.41 | 34.87 | 36.82 | 33.9 | 1038088 |
| 1776465300 | 34.7 | 0.11 | 0.32 | 35.36 | 35.66 | 34.33 | 773008 |
| 1776378900 | 34.59 | -0.45 | -1.28 | 35.29 | 35.4542 | 33.439999 | 849324 |
| 1776292500 | 35.04 | 0.32 | 0.92 | 34.82 | 35.3 | 34.07 | 756474 |
| 1776206100 | 34.72 | 0.18 | 0.52 | 34 | 34.77 | 33.32 | 949720 |
| 1776119700 | 34.54 | 3.34 | 10.71 | 31.21 | 35.99 | 30.895 | 2305893 |
| 1775860500 | 31.2 | -0.41 | -1.30 | 31.54 | 31.683 | 29.58 | 738908 |
| 1775774100 | 31.61 | 0.01 | 0.03 | 31.22 | 32.13 | 30.98 | 685298 |
| 1775687700 | 31.6 | -0.37 | -1.16 | 32.54 | 32.54 | 31.29 | 620277 |
| 1775601300 | 31.97 | 0.29 | 0.92 | 31.37 | 31.98 | 30.3309 | 710671 |
| 1775514900 | 31.68 | -0.43 | -1.34 | 31.98 | 33.1466 | 31.39 | 845824 |
| 1775169300 | 32.11 | 1.99 | 6.61 | 29.09 | 32.3986 | 28.91 | 1225647 |
| 1775082900 | 30.12 | -0.28 | -0.92 | 30.45 | 31.74 | 29.945 | 1850601 |
| 1774996500 | 30.4 | 2.63 | 9.47 | 28.53 | 30.49 | 28.2985 | 1287579 |
| 1774910100 | 27.77 | -1.13 | -3.91 | 28.81 | 29.27 | 27.5 | 745423 |
| 1774650900 | 28.9 | -1.05 | -3.51 | 29.62 | 30.456 | 28.37 | 909467 |
| 1774564500 | 29.95 | 0.05 | 0.17 | 29.44 | 30.245 | 29.0926 | 696237 |
| 1774478100 | 29.9 | 1.03 | 3.57 | 29.18 | 30.44 | 29.04 | 1056637 |
| 1774391700 | 28.87 | -1.23 | -4.09 | 29.6 | 29.9199 | 28.3612 | 1097627 |
| 1774305300 | 30.1 | 1 | 3.44 | 29.67 | 30.32 | 28.15 | 1323921 |
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.
