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 | 0.0376 | 0.140823970037 | 26.7 | 29.76 | 24.92 | 1744589 | 25.80567655 | CS |
| 4 | -0.9024 | -3.26483357453 | 27.64 | 29.77 | 24.92 | 1973792 | 27.83798626 | CS |
| 12 | 7.4376 | 38.5367875648 | 19.3 | 29.77 | 19.165 | 2567894 | 25.44150659 | CS |
| 26 | 4.8976 | 22.4249084249 | 21.84 | 29.77 | 16.52 | 2225371 | 22.90054556 | CS |
| 52 | -2.4924 | -8.52685596989 | 29.23 | 31.88 | 14.91 | 2478676 | 22.19585941 | CS |
| 156 | -21.1024 | -44.110367893 | 47.84 | 52.16 | 14.91 | 2338375 | 31.82343257 | CS |
| 260 | -1.1024 | -3.95977011494 | 27.84 | 53.46 | 14.91 | 2189668 | 34.47916444 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 26.24 | 0.46 | 1.78 | 25.81 | 26.76 | 25.62 | 1943289 |
| 1783636500 | 25.78 | 0.65 | 2.59 | 25.3 | 25.86 | 24.92 | 1702872 |
| 1783550100 | 25.13 | -0.54 | -2.10 | 25.61 | 25.93 | 24.96 | 1561347 |
| 1783463700 | 25.67 | -0.83 | -3.13 | 26.56 | 26.58 | 25.41 | 1783279 |
| 1783377300 | 26.5 | -0.16 | -0.60 | 26.7 | 27.62 | 26.14 | 1930856 |
| 1783031700 | 26.66 | -0.7 | -2.56 | 27.48 | 27.86 | 26.36 | 2321547 |
| 1782945300 | 27.36 | -1.5 | -5.20 | 28.55 | 29.025 | 27.29 | 2296472 |
| 1782858900 | 28.86 | 0.11 | 0.38 | 28.72 | 29.15 | 28.605 | 1406545 |
| 1782772500 | 28.75 | -0.11 | -0.38 | 28.88 | 28.88 | 28.05 | 2069044 |
| 1782513300 | 28.86 | -0.21 | -0.72 | 28.75 | 29.18 | 28.42 | 4122599 |
| 1782426900 | 29.07 | 0.22 | 0.76 | 29.39 | 29.77 | 28.67 | 1709643 |
| 1782340500 | 28.85 | 1 | 3.59 | 28.01 | 28.87 | 27.59 | 1561430 |
| 1782254100 | 27.85 | -1.18 | -4.06 | 28.19 | 28.69 | 27.61 | 2045115 |
| 1782167700 | 29.03 | 0.19 | 0.66 | 28.83 | 29.37 | 28.625 | 1762436 |
| 1781822100 | 28.84 | 1 | 3.59 | 28.36 | 29.095 | 28.16 | 2589043 |
| 1781735700 | 27.84 | -0.59 | -2.08 | 28.17 | 29.015 | 27.76 | 2103832 |
| 1781649300 | 28.43 | 0.13 | 0.46 | 28.49 | 28.8 | 28.31 | 1407814 |
| 1781562900 | 28.3 | 0.17 | 0.60 | 28.72 | 29.07 | 28.225 | 1834014 |
| 1781303700 | 28.13 | 0.72 | 2.63 | 27.64 | 28.18 | 26.765 | 1320361 |
| 1781217300 | 27.41 | 0.94 | 3.55 | 25.97 | 27.6 | 25.97 | 1807098 |
| 1781130900 | 26.47 | -1.06 | -3.85 | 27.16 | 27.72 | 26.355 | 1737516 |
| 1781044500 | 27.53 | 0.62 | 2.30 | 27.13 | 28.05 | 26.7 | 1687253 |
| 1780958100 | 26.91 | 0.7 | 2.67 | 26.46 | 27.435 | 25.54 | 3024638 |
| 1780698900 | 26.21 | -0.27 | -1.02 | 26.302 | 26.66 | 25.95 | 2162056 |
| 1780612500 | 26.48 | 0.56 | 2.16 | 26.12 | 27 | 25.92 | 2909013 |
| 1780526100 | 25.92 | 0.38 | 1.49 | 25.46 | 25.96 | 25.105 | 1755798 |
| 1780439700 | 25.54 | 0.36 | 1.43 | 25.16 | 25.71 | 25.075 | 1976191 |
| 1780353300 | 25.18 | -0.55 | -2.14 | 24.98 | 26.33 | 24.615 | 1921958 |
| 1780094100 | 25.73 | -0.11 | -0.43 | 25.76 | 26.19 | 25.41 | 1661801 |
| 1780007700 | 25.84 | 0.21 | 0.82 | 25.55 | 26.17 | 25.14 | 1323239 |
| 1779921300 | 25.63 | -0.14 | -0.54 | 26.12 | 26.27 | 25.57 | 1657787 |
| 1779834900 | 25.77 | 0.99 | 4.00 | 25.17 | 25.79 | 24.85 | 1411724 |
| 1779489300 | 24.78 | 0.64 | 2.65 | 24.15 | 25.15 | 24.15 | 1649184 |
| 1779402900 | 24.14 | 0.38 | 1.60 | 23.4 | 24.19 | 23.04 | 1841877 |
| 1779316500 | 23.76 | 0.9 | 3.94 | 23.08 | 23.97 | 22.6814 | 1944096 |
| 1779230100 | 22.86 | -1.14 | -4.75 | 23.77 | 24.02 | 22.8 | 2210361 |
| 1779143700 | 24 | -0.48 | -1.96 | 24.7 | 25.01 | 23.915 | 2562422 |
| 1778884500 | 24.48 | -1.65 | -6.31 | 25.6 | 25.675 | 24.41 | 2582889 |
| 1778798100 | 26.13 | 0.24 | 0.93 | 26.17 | 26.6 | 25.92 | 2275292 |
| 1778711700 | 25.89 | -1.13 | -4.18 | 27.22 | 27.6 | 25.845 | 3270570 |
| 1778625300 | 27.02 | 0.31 | 1.16 | 27.07 | 27.4 | 25.96 | 4830766 |
| 1778538900 | 26.71 | -1.39 | -4.95 | 28.4 | 28.44 | 26.46 | 4625993 |
| 1778279700 | 28.1 | 4.8 | 20.60 | 26.425 | 28.755 | 25.48 | 13335290 |
| 1778193300 | 23.3 | -0.1 | -0.43 | 23.4 | 23.66 | 22.885 | 2863038 |
| 1778106900 | 23.4 | 0.56 | 2.45 | 23.09 | 23.6 | 22.59 | 2694855 |
| 1778020500 | 22.84 | 0.96 | 4.39 | 22 | 22.99 | 22 | 1992622 |
| 1777934100 | 21.88 | -0.81 | -3.57 | 22.66 | 22.765 | 21.775 | 1844256 |
| 1777674900 | 22.69 | 0.05 | 0.22 | 22.81 | 22.89 | 22.385 | 3185934 |
| 1777588500 | 22.64 | 0.58 | 2.63 | 22.34 | 22.78 | 22.23 | 4130578 |
| 1777502100 | 22.06 | -0.82 | -3.58 | 22.86 | 22.86 | 21.805 | 2455436 |
| 1777415700 | 22.88 | 0.1 | 0.44 | 22.53 | 23.36 | 22.395 | 2674789 |
| 1777329300 | 22.78 | 0.12 | 0.53 | 22.9 | 22.985 | 22.345 | 2255434 |
| 1777070100 | 22.66 | 0.17 | 0.76 | 22.5 | 22.81 | 21.78 | 3243126 |
| 1776983700 | 22.49 | 0.76 | 3.50 | 22.035 | 23.215 | 21.59 | 6101538 |
| 1776897300 | 21.73 | 0.1 | 0.46 | 21.93 | 22.16 | 21.485 | 2880257 |
| 1776810900 | 21.63 | 0.33 | 1.55 | 21.35 | 22.17 | 21.25 | 3060711 |
| 1776724500 | 21.3 | 1.07 | 5.29 | 20.38 | 21.69 | 20.135 | 2868131 |
| 1776465300 | 20.23 | 1.27 | 6.70 | 19.3 | 20.64 | 19.165 | 2426166 |
| 1776378900 | 18.96 | -0.1 | -0.52 | 19.06 | 19.195 | 18.67 | 1397645 |
| 1776292500 | 19.06 | -0.03 | -0.16 | 19.07 | 19.22 | 18.805 | 1507544 |
| 1776206100 | 19.09 | -0.09 | -0.47 | 19.34 | 19.515 | 19 | 1291211 |
| 1776119700 | 19.18 | 0.52 | 2.79 | 18.46 | 19.2 | 18.191 | 1596180 |
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.
