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 | -0.09 | -0.339622641509 | 26.5 | 26.87 | 25.58 | 1167800 | 26.02147426 | DR |
| 4 | 0.6 | 2.32468035645 | 25.81 | 28.46 | 24.75 | 1280425 | 26.01408985 | DR |
| 12 | 0.74 | 2.88274250097 | 25.67 | 28.46 | 24.75 | 1452076 | 26.31293597 | DR |
| 26 | 5.53 | 26.4846743295 | 20.88 | 28.46 | 19.705 | 1917986 | 24.10379928 | DR |
| 52 | 8.94 | 51.1734401832 | 17.47 | 28.46 | 16.92 | 1924474 | 22.30271427 | DR |
| 156 | 5 | 23.3535730967 | 21.41 | 28.46 | 13.1 | 1881245 | 18.85746665 | DR |
| 260 | 11.12 | 72.7272727273 | 15.29 | 28.46 | 13.1 | 1965504 | 18.93570679 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 26.41 | 0.11 | 0.42 | 26.25 | 26.77 | 26.1 | 580264 |
| 1782427200 | 26.3 | 0.31 | 1.19 | 25.96 | 26.48 | 25.95 | 847254 |
| 1782340800 | 25.99 | 0.14 | 0.54 | 25.9 | 26.16 | 25.7655 | 1501933 |
| 1782254400 | 25.85 | -0.23 | -0.88 | 25.78 | 25.94 | 25.58 | 1411336 |
| 1782168000 | 26.08 | -0.38 | -1.44 | 26.5 | 26.87 | 26.03 | 910676 |
| 1781822400 | 26.46 | 0.01 | 0.04 | 26.5 | 26.63 | 26.38 | 704721 |
| 1781736000 | 26.45 | -0.33 | -1.23 | 26.55 | 27.02 | 26.3 | 1036855 |
| 1781649600 | 26.78 | -0.4 | -1.47 | 27 | 27.125 | 26.64 | 1341495 |
| 1781563200 | 27.18 | -0.57 | -2.05 | 27.91 | 27.9875 | 27.05 | 1335792 |
| 1781304000 | 27.75 | 0.09 | 0.33 | 27.82 | 28.46 | 27.52 | 1299710 |
| 1781217600 | 27.66 | 2.23 | 8.77 | 25.68 | 27.69 | 25.535 | 1844429 |
| 1781131200 | 25.43 | 0.16 | 0.63 | 25.38 | 25.895 | 25.37 | 970685 |
| 1781044800 | 25.27 | 0.41 | 1.65 | 25.15 | 25.42 | 24.94 | 1130277 |
| 1780958400 | 24.86 | 0.02 | 0.08 | 25.07 | 25.28 | 24.81 | 1411328 |
| 1780699200 | 24.84 | -0.5 | -1.97 | 25.28 | 25.36 | 24.75 | 1141308 |
| 1780612800 | 25.34 | -0.2 | -0.78 | 25.46 | 25.59 | 25.18 | 616379 |
| 1780526400 | 25.54 | -0.17 | -0.66 | 25.48 | 26.14 | 25.463 | 1167618 |
| 1780440000 | 25.71 | 0.51 | 2.02 | 25.32 | 25.805 | 25.29 | 1733800 |
| 1780353600 | 25.2 | -0.18 | -0.71 | 25.35 | 25.595 | 25.065 | 1762502 |
| 1780094400 | 25.38 | -0.41 | -1.59 | 25.81 | 25.81 | 24.86 | 2159986 |
| 1780008000 | 25.79 | -0.18 | -0.69 | 25.92 | 26.22 | 25.63 | 1607237 |
| 1779921600 | 25.97 | -0.01 | -0.04 | 25.95 | 26.38 | 25.68 | 1443446 |
| 1779835200 | 25.98 | -0.16 | -0.61 | 26.04 | 26.23 | 25.64 | 1142683 |
| 1779489600 | 26.14 | -0.19 | -0.72 | 26.36 | 26.37 | 25.76 | 1457623 |
| 1779403200 | 26.33 | -0.35 | -1.31 | 26.45 | 26.69 | 26.1758 | 1493706 |
| 1779316800 | 26.68 | -0.05 | -0.19 | 26.96 | 27.08 | 26.62 | 1574271 |
| 1779230400 | 26.73 | -0.15 | -0.56 | 26.66 | 26.95 | 26.37 | 1227131 |
| 1779144000 | 26.88 | 0.29 | 1.09 | 26.92 | 27.15 | 26.75 | 716444 |
| 1778884800 | 26.59 | -0.5 | -1.85 | 26.89 | 26.9 | 26.49 | 1279468 |
| 1778798400 | 27.09 | -0.03 | -0.11 | 27.4 | 27.8 | 27 | 1162051 |
| 1778712000 | 27.12 | -0.03 | -0.11 | 27.16 | 27.3899 | 27.045 | 1438823 |
| 1778625600 | 27.15 | -0.27 | -0.98 | 27.24 | 27.26 | 26.95 | 1034792 |
| 1778539200 | 27.42 | 0.21 | 0.77 | 27.2 | 27.72 | 27.18 | 1308736 |
| 1778280000 | 27.21 | 0.46 | 1.72 | 27 | 27.25 | 26.8 | 981791 |
| 1778193600 | 26.75 | -0.35 | -1.29 | 26.99 | 27.14 | 26.52 | 1734096 |
| 1778107200 | 27.1 | -0.15 | -0.55 | 27.38 | 27.49 | 26.72 | 1793125 |
| 1778020800 | 27.25 | 0.74 | 2.79 | 26.72 | 27.51 | 26.69 | 1406752 |
| 1777934400 | 26.51 | 0.16 | 0.61 | 26.08 | 27.0044 | 26.08 | 1436999 |
| 1777675200 | 26.35 | -0.25 | -0.94 | 26.57 | 26.63 | 26.35 | 868391 |
| 1777588800 | 26.6 | 0.46 | 1.76 | 26.35 | 26.73 | 26.12 | 1384318 |
| 1777502400 | 26.14 | -0.04 | -0.15 | 26.22 | 26.6176 | 25.94 | 2004935 |
| 1777416000 | 26.18 | 0.37 | 1.43 | 25.64 | 26.27 | 25.615 | 2244489 |
| 1777329600 | 25.81 | -0.83 | -3.12 | 26.81 | 26.81 | 25.73 | 1150260 |
| 1777070400 | 26.64 | 0.6 | 2.30 | 26.16 | 26.66 | 26.11 | 2918041 |
| 1776984000 | 26.04 | 0.31 | 1.20 | 26.01 | 26.325 | 25.94 | 3306987 |
| 1776897600 | 25.73 | 0.05 | 0.19 | 26.11 | 26.14 | 25.64 | 2057480 |
| 1776811200 | 25.68 | -0.59 | -2.25 | 26.24 | 26.4399 | 25.55 | 1661222 |
| 1776724800 | 26.27 | -0.1 | -0.38 | 26.36 | 26.37 | 26.0418 | 1509295 |
| 1776465600 | 26.37 | 0.27 | 1.03 | 26.01 | 26.4 | 26.01 | 1117792 |
| 1776379200 | 26.1 | -0.18 | -0.68 | 26.21 | 26.21 | 25.85 | 1224984 |
| 1776292800 | 26.28 | 0.01 | 0.04 | 25.92 | 26.525 | 25.92 | 2355989 |
| 1776206400 | 26.27 | -0.29 | -1.09 | 26.63 | 26.76 | 25.9 | 2254420 |
| 1776120000 | 26.56 | -0.63 | -2.32 | 27.12 | 27.2 | 26.51 | 1971290 |
| 1775860800 | 27.19 | 0.04 | 0.15 | 27.25 | 27.7 | 27.105 | 1710616 |
| 1775774400 | 27.15 | 0.86 | 3.27 | 26.27 | 27.19 | 26.27 | 1395791 |
| 1775688000 | 26.29 | 0.6 | 2.34 | 26.31 | 26.71 | 26.15 | 1294460 |
| 1775601600 | 25.69 | 0.4 | 1.58 | 25.4 | 25.7499 | 25.24 | 1085317 |
| 1775515200 | 25.29 | -0.29 | -1.13 | 25.67 | 26.008 | 25.2 | 664354 |
| 1775169600 | 25.58 | 0.05 | 0.20 | 25.13 | 25.62 | 25.11 | 773967 |
| 1775083200 | 25.53 | 0.05 | 0.20 | 25.68 | 25.7 | 25.19 | 990016 |
| 1774996800 | 25.48 | 0.85 | 3.45 | 24.95 | 25.78 | 24.885 | 2120551 |
| 1774910400 | 24.63 | -0.18 | -0.73 | 25.02 | 25.15 | 24.575 | 781881 |
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.
