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 | 0.55 | 1.93389592124 | 28.44 | 29.18 | 28.1401 | 3526 | 28.62968558 | SP |
| 4 | 1.45 | 5.26506899056 | 27.54 | 29.18 | 26.67 | 3097 | 27.93607484 | SP |
| 12 | -0.39 | -1.32743362832 | 29.38 | 29.74 | 26.67 | 3393 | 28.00726308 | SP |
| 26 | -5.31 | -15.4810495627 | 34.3 | 34.39 | 25.85 | 6402 | 29.52439781 | SP |
| 52 | -1.89 | -6.12046632124 | 30.88 | 35.9999 | 25.85 | 7319 | 31.61990004 | SP |
| 156 | 9.37 | 47.7573904179 | 19.62 | 35.9999 | 16.53 | 11397 | 26.27116123 | SP |
| 260 | -4.9 | -14.4585423429 | 33.89 | 35.9999 | 13.94 | 16748 | 23.9646446 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 28.99 | 0.3 | 1.06 | 28.93 | 29.18 | 28.93 | 2710 |
| 1783636500 | 28.6873 | 0.27 | 0.95 | 28.28 | 28.6873 | 28.1401 | 7046 |
| 1783550100 | 28.4183 | -0.11 | -0.39 | 28.58 | 28.58 | 28.17 | 792 |
| 1783463700 | 28.529 | 0.13 | 0.47 | 28.62 | 28.84 | 28.529 | 3338 |
| 1783377300 | 28.395 | 0.02 | 0.07 | 28.44 | 28.49 | 28.24 | 3745 |
| 1783031700 | 28.3753 | 0.18 | 0.65 | 28.32 | 28.385 | 28.32 | 1240 |
| 1782945300 | 28.1916 | 0.59 | 2.13 | 27.67 | 28.3 | 27.67 | 7837 |
| 1782858900 | 27.6034 | -0.14 | -0.49 | 27.65 | 27.65 | 27.46 | 1715 |
| 1782772500 | 27.74 | 0.14 | 0.51 | 27.85 | 27.85 | 27.665 | 3653 |
| 1782513300 | 27.6 | 0.57 | 2.12 | 27.02 | 27.6 | 27.02 | 1350 |
| 1782426900 | 27.028 | -0.57 | -2.06 | 27.43 | 27.43 | 27.028 | 3782 |
| 1782340500 | 27.5958 | 0.52 | 1.90 | 26.93 | 27.825 | 26.93 | 3561 |
| 1782254100 | 27.08 | 0.06 | 0.21 | 26.72 | 27.115 | 26.72 | 1294 |
| 1782167700 | 27.0233 | -0.47 | -1.71 | 26.82 | 27.505 | 26.67 | 3309 |
| 1781822100 | 27.4939 | 0.22 | 0.82 | 27.41 | 27.52 | 26.994746 | 4137 |
| 1781735700 | 27.2698 | -0.6 | -2.17 | 27.78 | 28.03 | 27.2698 | 1973 |
| 1781649300 | 27.8747 | 0.25 | 0.91 | 27.73 | 27.92 | 27.73 | 858 |
| 1781562900 | 27.6231 | 0.41 | 1.50 | 27.54 | 27.93 | 27.54 | 3403 |
| 1781303700 | 27.2153 | -0.02 | -0.06 | 27.37 | 27.37 | 27.11 | 1213 |
| 1781217300 | 27.2328 | 0.23 | 0.87 | 26.9 | 27.24 | 26.82 | 1598 |
| 1781130900 | 26.9981 | -0.38 | -1.39 | 27.19 | 27.3102 | 26.9981 | 3130 |
| 1781044500 | 27.38 | 0.23 | 0.85 | 27.25 | 27.625 | 27.0399 | 2449 |
| 1780958100 | 27.15 | -0.11 | -0.41 | 27.18 | 27.29 | 27.02 | 10007 |
| 1780698900 | 27.2613 | -0.49 | -1.76 | 27.72 | 27.72 | 27.19 | 2598 |
| 1780612500 | 27.75 | 0.23 | 0.84 | 27.76 | 28.005 | 27.71 | 4654 |
| 1780526100 | 27.52 | -0.58 | -2.05 | 27.75 | 27.75 | 27.46 | 898 |
| 1780439700 | 28.0956 | -0.17 | -0.60 | 28.33 | 28.4599 | 28.0413 | 3796 |
| 1780353300 | 28.2651 | 0.4 | 1.44 | 27.78 | 28.33 | 27.78 | 2856 |
| 1780094100 | 27.865 | -0.09 | -0.31 | 27.87 | 28.1199 | 27.77 | 3804 |
| 1780007700 | 27.9526 | 0.13 | 0.46 | 27.645 | 27.96 | 27.5301 | 5314 |
| 1779921300 | 27.8239 | 0.01 | 0.03 | 27.66 | 28.0129 | 27.66 | 5340 |
| 1779834900 | 27.815 | 0.18 | 0.66 | 27.7 | 27.86 | 27.69 | 2167 |
| 1779489300 | 27.6327 | -0.08 | -0.28 | 27.52 | 27.745 | 27.52 | 3175 |
| 1779402900 | 27.71 | -0.02 | -0.07 | 27.37 | 27.71 | 27.11 | 1029 |
| 1779316500 | 27.7284 | 0.56 | 2.05 | 27.23 | 27.7284 | 27.05 | 5044 |
| 1779230100 | 27.1721 | -0.05 | -0.18 | 27.14 | 27.31 | 27.14 | 1194 |
| 1779143700 | 27.22 | 0.17 | 0.63 | 27 | 27.22 | 26.98 | 1752 |
| 1778884500 | 27.05 | -0.21 | -0.77 | 27.01 | 27.1199 | 26.9965 | 2075 |
| 1778798100 | 27.26 | -0.32 | -1.15 | 27.36 | 27.36 | 27.07 | 6544 |
| 1778711700 | 27.576 | 0.04 | 0.15 | 27.44 | 27.6451 | 27.3 | 1367 |
| 1778625300 | 27.535 | -0.09 | -0.31 | 27.61 | 27.708 | 27.3902 | 2710 |
| 1778538900 | 27.62 | -0.55 | -1.95 | 27.97 | 28.03 | 27.62 | 2237 |
| 1778279700 | 28.17 | -0.58 | -2.00 | 28.51 | 28.78 | 28.17 | 5060 |
| 1778193300 | 28.745 | 0.08 | 0.28 | 28.71 | 28.866 | 28.69 | 1378 |
| 1778106900 | 28.6658 | 0.64 | 2.27 | 28.37 | 28.6658 | 28.37 | 4890 |
| 1778020500 | 28.03 | -0.26 | -0.90 | 28.21 | 28.5278 | 27.99 | 4345 |
| 1777934100 | 28.2855 | -0.11 | -0.40 | 28.36 | 28.58 | 28.2 | 1462 |
| 1777674900 | 28.4 | 0.09 | 0.32 | 28.39 | 28.54 | 28.2711 | 2207 |
| 1777588500 | 28.31 | 0.12 | 0.43 | 28.22 | 28.39 | 27.96 | 5841 |
| 1777502100 | 28.19 | 0.04 | 0.14 | 28.13 | 28.26 | 28.05 | 1512 |
| 1777415700 | 28.15 | -0.28 | -0.98 | 28.27 | 28.3 | 28.15 | 1723 |
| 1777329300 | 28.43 | -0.18 | -0.63 | 28.39 | 28.561 | 28.39 | 2381 |
| 1777070100 | 28.61 | 0.12 | 0.42 | 28.48 | 28.66 | 28.4 | 8613 |
| 1776983700 | 28.49 | -0.59 | -2.03 | 28.97 | 28.97 | 28.34 | 2811 |
| 1776897300 | 29.08 | -0.19 | -0.64 | 29.34 | 29.34 | 29.015 | 11463 |
| 1776810900 | 29.2668 | -0.4 | -1.36 | 29.73 | 29.74 | 29.2668 | 2990 |
| 1776724500 | 29.6689 | 0.09 | 0.30 | 29.38 | 29.69 | 29.33 | 4043 |
| 1776465300 | 29.58 | 0.64 | 2.21 | 29.34 | 29.92 | 29.34 | 3061 |
| 1776378900 | 28.94 | 0.23 | 0.80 | 28.92 | 29.035 | 28.92 | 7085 |
| 1776292500 | 28.71 | 0.53 | 1.88 | 28.5 | 28.82 | 28.5 | 2395 |
| 1776206100 | 28.18 | 0.51 | 1.86 | 27.81 | 28.29 | 27.81 | 2210 |
| 1776119700 | 27.6653 | 0.4 | 1.48 | 27.11 | 27.6653 | 27.11 | 1788 |
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.
