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 | 0.14 | 0.531107738998 | 26.36 | 26.64 | 26 | 12593891 | 26.2573762 | CS |
| 4 | -0.283 | -1.05664040623 | 26.783 | 27.3 | 26 | 20989950 | 26.68418548 | CS |
| 12 | -0.89 | -3.24936108069 | 27.39 | 27.59 | 25.91 | 19741898 | 26.8931663 | CS |
| 26 | -1.98 | -6.95224719101 | 28.48 | 29.5 | 25.91 | 22643282 | 27.45863357 | CS |
| 52 | 15.01 | 130.635335074 | 11.49 | 30 | 10.76 | 39599689 | 21.19172483 | CS |
| 156 | 13.55 | 104.633204633 | 12.95 | 30 | 6.65 | 33488725 | 14.16762384 | CS |
| 260 | 2.425 | 10.0726895119 | 24.075 | 30 | 6.65 | 30662770 | 14.10931969 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 26.59 | -0.04 | -0.15 | 26.5 | 26.865 | 26.4901 | 12756399 |
| 1783636500 | 26.63 | 0.48 | 1.84 | 26.01 | 26.63 | 26 | 12945417 |
| 1783550100 | 26.15 | 0.03 | 0.11 | 26.4 | 26.4134 | 26.12 | 10609186 |
| 1783463700 | 26.12 | 0 | 0.00 | 26.4 | 26.46 | 26.11 | 10365562 |
| 1783377300 | 26.12 | -0.36 | -1.36 | 26.36 | 26.49 | 26 | 16456555 |
| 1783031700 | 26.48 | -0.33 | -1.23 | 26.8 | 26.82 | 26.235 | 14860687 |
| 1782945300 | 26.81 | 0.15 | 0.56 | 26.71 | 26.95 | 26.69 | 15340800 |
| 1782858900 | 26.66 | -0.47 | -1.73 | 26.785 | 27.025 | 26.57 | 18640154 |
| 1782772500 | 27.13 | 0.39 | 1.46 | 26.84 | 27.18 | 26.8225 | 18482085 |
| 1782513300 | 26.74 | -0.24 | -0.89 | 27.05 | 27.08 | 26.66 | 22138312 |
| 1782426900 | 26.98 | -0.22 | -0.81 | 27.14 | 27.3 | 26.96 | 21240638 |
| 1782340500 | 27.2 | 0.32 | 1.19 | 26.9 | 27.28 | 26.705 | 36215674 |
| 1782254100 | 26.88 | -0.07 | -0.26 | 26.95 | 27.03 | 26.625 | 21616876 |
| 1782167700 | 26.95 | 0.75 | 2.86 | 26.27 | 26.99 | 26.25 | 25776780 |
| 1781822100 | 26.2 | -0.04 | -0.15 | 26.22 | 26.54 | 26.135 | 44243329 |
| 1781735700 | 26.24 | -0.36 | -1.35 | 26.47 | 26.565 | 26.2 | 18890161 |
| 1781649300 | 26.6 | -0.23 | -0.86 | 26.9 | 26.92 | 26.505 | 22973404 |
| 1781562900 | 26.83 | -0.15 | -0.56 | 27.105 | 27.3 | 26.8 | 30878866 |
| 1781303700 | 26.98 | 0.12 | 0.45 | 26.783 | 27.04 | 26.515 | 16147086 |
| 1781217300 | 26.86 | 0.63 | 2.40 | 26.27 | 26.87 | 26.18 | 19293020 |
| 1781130900 | 26.23 | -0.33 | -1.24 | 26.63 | 26.65 | 26.21 | 13861792 |
| 1781044500 | 26.56 | 0.09 | 0.34 | 26.47 | 26.795 | 26.39 | 26630222 |
| 1780958100 | 26.47 | 0.23 | 0.88 | 26.305 | 26.8 | 26.11 | 33553236 |
| 1780698900 | 26.24 | -0.76 | -2.81 | 27 | 27.01 | 25.91 | 49424779 |
| 1780612500 | 27 | 0 | 0.00 | 27.09 | 27.13 | 26.9 | 14441633 |
| 1780526100 | 27 | -0.18 | -0.66 | 27.135 | 27.215 | 27 | 16733703 |
| 1780439700 | 27.18 | -0.07 | -0.26 | 27.21 | 27.36 | 27.13 | 19085477 |
| 1780353300 | 27.25 | 0.24 | 0.89 | 26.945 | 27.32 | 26.945 | 21504793 |
| 1780094100 | 27.01 | -0.03 | -0.11 | 27 | 27.095 | 26.9 | 26901170 |
| 1780007700 | 27.04 | -0.1 | -0.37 | 27.125 | 27.15 | 26.97 | 22835490 |
| 1779921300 | 27.14 | 0.14 | 0.52 | 27.03 | 27.385 | 27.02 | 20488950 |
| 1779834900 | 27 | -0.03 | -0.11 | 27 | 27.04 | 26.9 | 23877016 |
| 1779489300 | 27.03 | -0.07 | -0.26 | 27.145 | 27.19 | 26.86 | 19347395 |
| 1779402900 | 27.1 | -0.32 | -1.17 | 27.42 | 27.43 | 27.05 | 15186038 |
| 1779316500 | 27.42 | 0.33 | 1.22 | 27.115 | 27.44 | 27.07 | 17100923 |
| 1779230100 | 27.09 | -0.01 | -0.04 | 27.01 | 27.24 | 27.01 | 9800510 |
| 1779143700 | 27.1 | 0.12 | 0.44 | 26.976 | 27.125 | 26.92 | 13545532 |
| 1778884500 | 26.98 | -0.14 | -0.52 | 27.12 | 27.14 | 26.94 | 18539538 |
| 1778798100 | 27.12 | -0.13 | -0.48 | 27.25 | 27.26 | 27.1 | 18222772 |
| 1778711700 | 27.25 | 0.05 | 0.18 | 27.15 | 27.305 | 27.09 | 21062803 |
| 1778625300 | 27.2 | -0.04 | -0.15 | 27.195 | 27.255 | 27.12 | 16445890 |
| 1778538900 | 27.24 | 0.13 | 0.48 | 27.07 | 27.28 | 27.05 | 16539891 |
| 1778279700 | 27.11 | -0.01 | -0.04 | 27.09 | 27.24 | 27.08 | 12526253 |
| 1778193300 | 27.12 | -0.08 | -0.29 | 27.152 | 27.295 | 27.06 | 18147229 |
| 1778106900 | 27.2 | -0.02 | -0.07 | 27.155 | 27.365 | 27.1 | 21829592 |
| 1778020500 | 27.22 | 0.26 | 0.96 | 26.93 | 27.25 | 26.85 | 16891579 |
| 1777934100 | 26.96 | -0.01 | -0.04 | 26.96 | 27.035 | 26.885 | 7063564 |
| 1777674900 | 26.97 | -0.06 | -0.22 | 27.01 | 27.2 | 26.95 | 11486276 |
| 1777588500 | 27.03 | -0.02 | -0.07 | 26.991 | 27.15 | 26.875 | 13577093 |
| 1777502100 | 27.05 | 0.1 | 0.37 | 27.165 | 27.2 | 26.99 | 12489686 |
| 1777415700 | 26.95 | 0.13 | 0.48 | 26.97 | 26.98 | 26.6 | 15384570 |
| 1777329300 | 26.82 | -0.25 | -0.92 | 27.025 | 27.075 | 26.82 | 16255089 |
| 1777070100 | 27.07 | 0.17 | 0.63 | 26.965 | 27.18 | 26.915 | 20778209 |
| 1776983700 | 26.9 | -0.43 | -1.57 | 27.42 | 27.45 | 26.9 | 20615019 |
| 1776897300 | 27.33 | 0.02 | 0.07 | 27.34 | 27.38 | 27.27 | 18981872 |
| 1776810900 | 27.31 | -0.11 | -0.40 | 27.41 | 27.45 | 27.27 | 24608526 |
| 1776724500 | 27.42 | -0.05 | -0.18 | 27.415 | 27.59 | 27.36 | 14841468 |
| 1776465300 | 27.47 | 0.08 | 0.29 | 27.39 | 27.57 | 27.34 | 27561885 |
| 1776378900 | 27.39 | 0.19 | 0.70 | 27.21 | 27.425 | 27.2 | 23428315 |
| 1776292500 | 27.2 | -0.17 | -0.62 | 27.32 | 27.325 | 27.19 | 18155900 |
| 1776206100 | 27.37 | -0.02 | -0.07 | 27.33 | 27.38 | 27.305 | 20566984 |
| 1776119700 | 27.39 | -0.05 | -0.18 | 27.4 | 27.45 | 27.31 | 16003597 |
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.
