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 | -0.48 | -1.81887078439 | 26.39 | 27.28 | 25.03 | 4018134 | 26.333801 | CS |
| 4 | 1.94 | 8.09345014602 | 23.97 | 27.28 | 22.46 | 6916300 | 24.59479969 | CS |
| 12 | 5.55 | 27.2593320236 | 20.36 | 27.81 | 18.34 | 7570582 | 23.46118499 | CS |
| 26 | -0.94 | -3.5009310987 | 26.85 | 27.81 | 17.78 | 7236729 | 22.68805305 | CS |
| 52 | -4.2 | -13.9488542013 | 30.11 | 32.215 | 17.78 | 5617625 | 24.68324118 | CS |
| 156 | 7.5 | 40.7387289517 | 18.41 | 32.215 | 16.38 | 4544178 | 24.45214185 | CS |
| 260 | 17.95 | 225.502512563 | 7.96 | 32.215 | 7.96 | 3296226 | 23.57809365 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 25.91 | -0.08 | -0.31 | 26.42 | 26.44 | 25.525 | 2796927 |
| 1783636500 | 25.99 | 0.18 | 0.70 | 25.34 | 26.15 | 25.03 | 3351693 |
| 1783550100 | 25.81 | -0.97 | -3.62 | 26.76 | 26.77 | 25.795 | 3806341 |
| 1783463700 | 26.78 | 0.18 | 0.68 | 27.19 | 27.28 | 26.615 | 4294716 |
| 1783377300 | 26.6 | -0.07 | -0.26 | 26.39 | 27 | 26.28 | 4619787 |
| 1783031700 | 26.67 | 0.56 | 2.14 | 26.17 | 26.805 | 26.06 | 5151967 |
| 1782945300 | 26.11 | 1.22 | 4.90 | 25.13 | 26.56 | 25.13 | 9751083 |
| 1782858900 | 24.89 | -0.15 | -0.60 | 24.82 | 25.08 | 24.62 | 7714210 |
| 1782772500 | 25.04 | 0.59 | 2.41 | 24.8 | 25.27 | 24.67 | 5325222 |
| 1782513300 | 24.45 | 1.14 | 4.89 | 23.52 | 24.52 | 23.48 | 9743339 |
| 1782426900 | 23.31 | -0.25 | -1.06 | 23.5 | 23.905 | 23.1 | 3746440 |
| 1782340500 | 23.56 | 0.3 | 1.29 | 23.11 | 24.075 | 23.11 | 7414861 |
| 1782254100 | 23.26 | 0.25 | 1.09 | 23.36 | 23.575 | 23.1 | 8503196 |
| 1782167700 | 23.01 | -1.17 | -4.84 | 23.5 | 24.12 | 22.46 | 11780479 |
| 1781822100 | 24.18 | 0.25 | 1.07 | 23.87 | 24.3477 | 23.215 | 18855001 |
| 1781735700 | 23.925 | -0.65 | -2.63 | 24.11 | 24.76 | 23.655 | 5979445 |
| 1781649300 | 24.57 | 0.16 | 0.66 | 24.34 | 25.12 | 24.18 | 4905203 |
| 1781562900 | 24.41 | 0.09 | 0.37 | 24.54 | 24.91 | 24.225 | 4718834 |
| 1781303700 | 24.32 | 0.38 | 1.59 | 23.97 | 24.33 | 23.57 | 4831579 |
| 1781217300 | 23.94 | -0.68 | -2.76 | 24.28 | 24.66 | 23.835 | 6726744 |
| 1781130900 | 24.62 | -0.35 | -1.40 | 24.48 | 25.095 | 24.215 | 5660098 |
| 1781044500 | 24.97 | -0.89 | -3.44 | 25.67 | 25.83 | 24.57 | 5808720 |
| 1780958100 | 25.86 | -0.42 | -1.60 | 26.27 | 26.625 | 25.75 | 6671014 |
| 1780698900 | 26.28 | -0.24 | -0.90 | 26.58 | 26.81 | 26.14 | 6937639 |
| 1780612500 | 26.52 | 0.02 | 0.08 | 26.965 | 27.2299 | 26.52 | 6147076 |
| 1780526100 | 26.5 | -1.03 | -3.74 | 27.15 | 27.21 | 26.085 | 7610095 |
| 1780439700 | 27.53 | -0.23 | -0.83 | 26.975 | 27.545 | 26.585 | 7552967 |
| 1780353300 | 27.76 | 1.97 | 7.64 | 26.235 | 27.81 | 25.98 | 10623294 |
| 1780094100 | 25.79 | 1.24 | 5.05 | 24.6 | 25.86 | 24.44 | 13651039 |
| 1780007700 | 24.55 | -0.05 | -0.20 | 24.65 | 25.08 | 24.43 | 7188120 |
| 1779921300 | 24.6 | -0.16 | -0.65 | 24.705 | 25.04 | 24.58 | 7610546 |
| 1779834900 | 24.76 | -0.06 | -0.24 | 24.745 | 24.985 | 24.56 | 6442880 |
| 1779489300 | 24.82 | -0.03 | -0.12 | 25.03 | 25.25 | 24.8 | 5733604 |
| 1779402900 | 24.85 | -0.15 | -0.60 | 24.67 | 25.015 | 24.58 | 9686260 |
| 1779316500 | 25 | 0.68 | 2.80 | 24.08 | 25.06 | 23.67 | 10512879 |
| 1779230100 | 24.32 | -0.02 | -0.08 | 24.46 | 24.83 | 24.305 | 10857213 |
| 1779143700 | 24.34 | 0.89 | 3.80 | 23.2 | 24.45 | 23.18 | 7973183 |
| 1778884500 | 23.45 | 0.27 | 1.16 | 23.22 | 23.63 | 23.06 | 9195459 |
| 1778798100 | 23.18 | -0.11 | -0.47 | 23.34 | 23.48 | 22.815 | 6985982 |
| 1778711700 | 23.29 | 1.25 | 5.67 | 22.14 | 23.38 | 22.05 | 12483355 |
| 1778625300 | 22.04 | -0.36 | -1.61 | 22.415 | 22.57 | 21.92 | 8861847 |
| 1778538900 | 22.4 | -0.28 | -1.23 | 22.68 | 23.1 | 21.755 | 9109382 |
| 1778279700 | 22.68 | 2.49 | 12.33 | 21.06 | 22.76 | 21.02 | 17307028 |
| 1778193300 | 20.19 | 0.63 | 3.22 | 19.89 | 20.37 | 19.67 | 14256170 |
| 1778106900 | 19.56 | -0.15 | -0.76 | 19.67 | 19.9 | 19.23 | 9434308 |
| 1778020500 | 19.71 | 0.08 | 0.41 | 19.68 | 19.86 | 19.16 | 5698550 |
| 1777934100 | 19.63 | 0.26 | 1.34 | 19.35 | 19.915 | 19.35 | 5004780 |
| 1777674900 | 19.37 | 0.08 | 0.41 | 19.71 | 19.9 | 19.01 | 4876643 |
| 1777588500 | 19.29 | 0.15 | 0.78 | 19.01 | 19.36 | 18.75 | 7078888 |
| 1777502100 | 19.14 | -0.11 | -0.57 | 19.07 | 19.257 | 19 | 6193766 |
| 1777415700 | 19.25 | 0.23 | 1.21 | 19.28 | 19.68 | 19.17 | 6490005 |
| 1777329300 | 19.02 | -0.02 | -0.11 | 18.97 | 19.28 | 18.79 | 5448482 |
| 1777070100 | 19.04 | 0.23 | 1.22 | 18.88 | 19.09 | 18.685 | 4927406 |
| 1776983700 | 18.81 | -1.18 | -5.90 | 19.39 | 19.44 | 18.34 | 6897811 |
| 1776897300 | 19.99 | 0.08 | 0.40 | 19.99 | 20.15 | 19.75 | 4654777 |
| 1776810900 | 19.91 | -0.51 | -2.50 | 20.575 | 20.73 | 19.85 | 5815165 |
| 1776724500 | 20.42 | 0.3 | 1.49 | 19.97 | 20.44 | 19.92 | 5392063 |
| 1776465300 | 20.12 | 0.34 | 1.72 | 20.36 | 20.36 | 19.955 | 7524566 |
| 1776378900 | 19.78 | 0.11 | 0.56 | 19.98 | 19.9926 | 19.545 | 6636997 |
| 1776292500 | 19.67 | 0.75 | 3.96 | 19.095 | 19.86 | 18.995 | 5551823 |
| 1776206100 | 18.92 | 0.01 | 0.05 | 19.005 | 19.25 | 18.875 | 5529188 |
| 1776119700 | 18.91 | 1.02 | 5.70 | 17.84 | 18.92 | 17.78 | 7572272 |
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.
