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 | -1.115 | -4.00071761751 | 27.87 | 28.04 | 26.763 | 635628 | 27.46613737 | SP |
| 4 | -2.035 | -7.06842653699 | 28.79 | 29.3 | 26.763 | 1109032 | 28.07668014 | SP |
| 12 | -1.685 | -5.92475386779 | 28.44 | 30.65 | 26.763 | 936744 | 28.77189592 | SP |
| 26 | 3.305 | 14.0938166311 | 23.45 | 30.65 | 23.1208 | 831619 | 27.37914623 | SP |
| 52 | 1.935 | 7.79613215149 | 24.82 | 30.65 | 22.7 | 677611 | 26.63100492 | SP |
| 156 | 3.565 | 15.3730056059 | 23.19 | 30.65 | 22.03 | 626853 | 24.79384722 | SP |
| 260 | 3.795 | 16.5287456446 | 22.96 | 31.47 | 21.79 | 824136 | 25.49568004 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 27.21 | -0.32 | -1.14 | 27.19 | 27.25 | 27.12 | 829068 |
| 1782167700 | 27.525 | -0.07 | -0.24 | 27.605 | 27.6299 | 27.49 | 612117 |
| 1781822100 | 27.59 | -0.09 | -0.33 | 27.63 | 27.635 | 27.4083 | 657869 |
| 1781735700 | 27.68 | -0.16 | -0.56 | 27.87 | 28.04 | 27.665 | 443458 |
| 1781649300 | 27.835 | 0.02 | 0.05 | 27.74 | 27.885 | 27.735 | 908677 |
| 1781562900 | 27.82 | -0.08 | -0.27 | 27.74 | 27.859 | 27.74 | 1838618 |
| 1781303700 | 27.8961 | -0.03 | -0.10 | 27.82 | 27.9699 | 27.82 | 6253234 |
| 1781217300 | 27.925 | -0.02 | -0.05 | 27.91 | 28.025 | 27.82 | 1993719 |
| 1781130900 | 27.94 | -0.05 | -0.18 | 28.01 | 28.115 | 27.94 | 1011357 |
| 1781044500 | 27.99 | -0.29 | -1.01 | 28.22 | 28.23 | 27.885 | 768899 |
| 1780958100 | 28.275 | -0.01 | -0.03 | 28.29 | 28.3583 | 28.25 | 1644232 |
| 1780698900 | 28.2824 | -0.6 | -2.07 | 28.62 | 28.62 | 28.225 | 631928 |
| 1780612500 | 28.88 | -0.23 | -0.79 | 29.02 | 29.02 | 28.765 | 214081 |
| 1780526100 | 29.11 | -0.13 | -0.44 | 29.22 | 29.26 | 29.11 | 258220 |
| 1780439700 | 29.24 | 0.05 | 0.19 | 29.19 | 29.275 | 29.175 | 336851 |
| 1780353300 | 29.185 | 0.11 | 0.40 | 29.24 | 29.3 | 29.08 | 482594 |
| 1780094100 | 29.07 | -0.19 | -0.65 | 29.21 | 29.25 | 28.99 | 628162 |
| 1780007700 | 29.26 | 0.38 | 1.32 | 29 | 29.27 | 28.86 | 481000 |
| 1779921300 | 28.88 | -0.24 | -0.81 | 28.79 | 28.965 | 28.75 | 1077524 |
| 1779834900 | 29.1151 | -0.26 | -0.88 | 29.25 | 29.35 | 29.0801 | 2285746 |
| 1779489300 | 29.375 | -0.09 | -0.30 | 29.41 | 29.54 | 29.29 | 649675 |
| 1779402900 | 29.4623 | -0.21 | -0.70 | 29.77 | 29.78 | 29.385 | 808785 |
| 1779316500 | 29.67 | -0.41 | -1.36 | 29.94 | 29.975 | 29.61 | 873607 |
| 1779230100 | 30.08 | 0.04 | 0.13 | 30.05 | 30.1268 | 29.95 | 385241 |
| 1779143700 | 30.04 | 0.29 | 0.97 | 29.94 | 30.175 | 29.89 | 508055 |
| 1778884500 | 29.75 | -0.36 | -1.20 | 29.72 | 29.79 | 29.665 | 464533 |
| 1778798100 | 30.11 | -0.34 | -1.12 | 30.08 | 30.13 | 29.975 | 3214124 |
| 1778711700 | 30.45 | -0.08 | -0.26 | 30.56 | 30.65 | 30.405 | 291411 |
| 1778625300 | 30.5293 | 0.34 | 1.12 | 30.27 | 30.54 | 30.21 | 1290324 |
| 1778538900 | 30.19 | 0.71 | 2.41 | 29.95 | 30.2 | 29.92 | 322533 |
| 1778279700 | 29.48 | 0.12 | 0.42 | 29.45 | 29.5286 | 29.42 | 279943 |
| 1778193300 | 29.3562 | -0.04 | -0.15 | 29.16 | 29.41 | 29.055 | 710878 |
| 1778106900 | 29.4 | -0.45 | -1.51 | 29.53 | 29.53 | 29.36 | 784621 |
| 1778020500 | 29.85 | -0.05 | -0.15 | 29.91 | 29.98 | 29.79 | 401806 |
| 1777934100 | 29.895 | 0.25 | 0.86 | 29.65 | 29.98 | 29.65 | 1142550 |
| 1777674900 | 29.64 | -0.03 | -0.10 | 29.59 | 29.675 | 29.51 | 1555801 |
| 1777588500 | 29.67 | 0.1 | 0.34 | 29.48 | 29.69 | 29.445 | 394256 |
| 1777502100 | 29.57 | 0.29 | 0.99 | 29.47 | 29.585 | 29.435 | 364532 |
| 1777415700 | 29.28 | 0.11 | 0.38 | 29.17 | 29.3 | 29.085 | 388176 |
| 1777329300 | 29.17 | 0.1 | 0.34 | 29.15 | 29.26 | 29.135 | 631840 |
| 1777070100 | 29.07 | -0.05 | -0.17 | 29.03 | 29.095 | 28.93 | 484162 |
| 1776983700 | 29.12 | 0.17 | 0.59 | 28.87 | 29.17 | 28.84 | 473308 |
| 1776897300 | 28.95 | 0.21 | 0.73 | 28.94 | 29.0701 | 28.92 | 496165 |
| 1776810900 | 28.74 | 0.24 | 0.86 | 28.48 | 28.775 | 28.445 | 556021 |
| 1776724500 | 28.495 | 0.22 | 0.76 | 28.44 | 28.57 | 28.38 | 1964420 |
| 1776465300 | 28.28 | -0.55 | -1.91 | 28.2 | 28.31 | 28.05 | 1318834 |
| 1776378900 | 28.83 | 0.15 | 0.52 | 28.76 | 28.92 | 28.76 | 439735 |
| 1776292500 | 28.68 | 0.07 | 0.24 | 28.6 | 28.75 | 28.545 | 1788207 |
| 1776206100 | 28.61 | 0.09 | 0.32 | 28.58 | 28.61 | 28.43 | 735852 |
| 1776119700 | 28.52 | 0.28 | 0.99 | 28.69 | 28.745 | 28.465 | 805910 |
| 1775860500 | 28.24 | -0.03 | -0.11 | 28.2997 | 28.365 | 28.21 | 294287 |
| 1775774100 | 28.27 | 0.08 | 0.28 | 28.37 | 28.425 | 28.125 | 909879 |
| 1775687700 | 28.19 | -0.58 | -2.00 | 28.03 | 28.22 | 27.985 | 760191 |
| 1775601300 | 28.7666 | -0.16 | -0.56 | 28.99 | 29.015 | 28.63 | 624506 |
| 1775514900 | 28.93 | 0.05 | 0.17 | 28.91 | 29.025 | 28.8 | 1486709 |
| 1775169300 | 28.88 | 0.39 | 1.37 | 28.86 | 28.91 | 28.69 | 625710 |
| 1775082900 | 28.49 | -0.22 | -0.77 | 28.44 | 28.57 | 28.32 | 789937 |
| 1774996500 | 28.71 | 0.15 | 0.53 | 28.74 | 28.8899 | 28.56 | 893311 |
| 1774910100 | 28.56 | 0.14 | 0.48 | 28.55 | 28.66 | 28.48 | 1262034 |
| 1774650900 | 28.4234 | 0.49 | 1.77 | 28.25 | 28.46 | 28.21 | 517179 |
| 1774564500 | 27.93 | -0.32 | -1.13 | 27.98 | 28.12 | 27.91 | 608682 |
| 1774478100 | 28.25 | 0 | 0.01 | 27.98 | 28.3 | 27.98 | 532334 |
| 1774391700 | 28.2466 | 0.36 | 1.28 | 28.14 | 28.35 | 28.09 | 674123 |
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.
