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 | -0.34 | -1.18302018093 | 28.74 | 28.74 | 28.02 | 78671 | 28.27807969 | CS |
| 4 | 0.25 | 0.88809946714 | 28.15 | 29 | 27.11 | 74567 | 27.88294819 | CS |
| 12 | 1.88 | 7.08898944193 | 26.52 | 29 | 26.26 | 88697 | 27.41179945 | CS |
| 26 | 2.63 | 10.2056655025 | 25.77 | 30.8 | 24.85 | 100586 | 27.55325388 | CS |
| 52 | 3.58 | 14.4238517325 | 24.82 | 30.8 | 24.74 | 82098 | 27.09858748 | CS |
| 156 | 6.4 | 29.0909090909 | 22 | 30.8 | 18.7291 | 63904 | 24.22690019 | CS |
| 260 | 2.71 | 10.5488516933 | 25.69 | 30.8 | 18.7133 | 60631 | 23.95424431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340800 | 28.4 | 0.15 | 0.53 | 28.36 | 28.75 | 28.315 | 67036 |
| 1782254400 | 28.25 | 0.17 | 0.61 | 28.08 | 28.35 | 28.08 | 58349 |
| 1782168000 | 28.08 | -0.02 | -0.07 | 28.15 | 28.15 | 28.02 | 83812 |
| 1781822400 | 28.1 | -0.47 | -1.65 | 28.55 | 28.735422 | 28.07 | 68347 |
| 1781736000 | 28.57 | -0.19 | -0.66 | 28.74 | 28.74 | 28.555 | 104176 |
| 1781649600 | 28.76 | 0.37 | 1.30 | 28.39 | 28.945 | 28.35 | 90440 |
| 1781563200 | 28.39 | -0.06 | -0.21 | 28.63 | 29 | 28.2501 | 53511 |
| 1781304000 | 28.45 | 0.34 | 1.21 | 28.19 | 28.5 | 28.13 | 69978 |
| 1781217600 | 28.11 | 0.31 | 1.12 | 28.01 | 28.11 | 27.9001 | 84011 |
| 1781131200 | 27.8 | 0.18 | 0.65 | 27.75 | 27.8 | 27.59 | 55525 |
| 1781044800 | 27.62 | 0.3 | 1.10 | 27.4 | 27.74 | 27.395 | 95759 |
| 1780958400 | 27.32 | 0 | 0.00 | 27.7 | 28.0335 | 27.1501 | 68562 |
| 1780699200 | 27.32 | -0.06 | -0.22 | 27.5 | 27.5 | 27.25 | 48437 |
| 1780612800 | 27.38 | 0.27 | 1.00 | 27.21 | 27.545 | 27.21 | 40852 |
| 1780526400 | 27.11 | -0.25 | -0.91 | 27.36 | 27.78 | 27.11 | 116158 |
| 1780440000 | 27.36 | -0.05 | -0.18 | 27.35 | 27.52 | 27.29 | 103636 |
| 1780353600 | 27.41 | -0.45 | -1.62 | 27.8 | 27.8 | 27.2701 | 73946 |
| 1780094400 | 27.86 | -0.07 | -0.25 | 28 | 28.14 | 27.8 | 73746 |
| 1780008000 | 27.93 | -0.02 | -0.07 | 27.99 | 28.05 | 27.88 | 62999 |
| 1779921600 | 27.95 | -0.2 | -0.71 | 28.15 | 28.15 | 27.86 | 64522 |
| 1779835200 | 28.15 | 0 | 0.00 | 28.3 | 28.3 | 28.06 | 49823 |
| 1779489600 | 28.15 | 0.05 | 0.18 | 28.15 | 28.25 | 28 | 61068 |
| 1779403200 | 28.1 | 0.24 | 0.86 | 27.9 | 28.1 | 27.5901 | 52185 |
| 1779316800 | 27.86 | 0.41 | 1.49 | 27.73 | 27.87 | 27.45 | 48028 |
| 1779230400 | 27.45 | 0.15 | 0.55 | 27.33 | 27.55 | 27.1954 | 54625 |
| 1779144000 | 27.3 | -0.05 | -0.18 | 27.36 | 27.475 | 27.2121 | 73734 |
| 1778884800 | 27.35 | -0.52 | -1.87 | 27.68 | 27.68 | 27.31 | 102839 |
| 1778798400 | 27.87 | 0.34 | 1.24 | 27.47 | 27.92 | 27.4501 | 95105 |
| 1778712000 | 27.53 | 0.1 | 0.36 | 27.47 | 27.5699 | 27.32 | 83636 |
| 1778625600 | 27.43 | 0.08 | 0.29 | 27.37 | 27.47 | 27.32 | 40332 |
| 1778539200 | 27.35 | -0.07 | -0.26 | 27.37 | 27.65 | 27.32 | 96381 |
| 1778280000 | 27.42 | -0.23 | -0.83 | 27.6 | 27.6 | 27.36 | 91314 |
| 1778193600 | 27.65 | -0.23 | -0.82 | 27.86 | 27.89 | 27.55 | 80130 |
| 1778107200 | 27.88 | -0.05 | -0.18 | 28 | 28 | 27.8 | 77425 |
| 1778020800 | 27.93 | 0.06 | 0.22 | 27.9 | 27.9999 | 27.85 | 59994 |
| 1777934400 | 27.87 | 0 | 0.00 | 27.87 | 27.9 | 27.75 | 112789 |
| 1777675200 | 27.87 | 0.31 | 1.12 | 27.65 | 27.99 | 27.65 | 85429 |
| 1777588800 | 27.56 | 0.06 | 0.22 | 27.5 | 27.6375 | 27.48 | 139001 |
| 1777502400 | 27.5 | -0.06 | -0.22 | 27.6 | 27.65 | 27.4001 | 76702 |
| 1777416000 | 27.56 | 0.05 | 0.18 | 27.4 | 27.57 | 27.4 | 36233 |
| 1777329600 | 27.51 | 0.05 | 0.18 | 27.44 | 27.69 | 27.35 | 72977 |
| 1777070400 | 27.46 | 0.26 | 0.96 | 27.3 | 27.54 | 27.275 | 68886 |
| 1776984000 | 27.2 | 0.2 | 0.74 | 27.2 | 27.28 | 27.07 | 82003 |
| 1776897600 | 27 | 0.01 | 0.04 | 27.04 | 27.09 | 26.93 | 82937 |
| 1776811200 | 26.99 | 0.12 | 0.45 | 27 | 27.1 | 26.9 | 88912 |
| 1776724800 | 26.87 | -0.03 | -0.11 | 27.05 | 27.05 | 26.79 | 63473 |
| 1776465600 | 26.9 | -0.02 | -0.07 | 27.08 | 27.08 | 26.8 | 94075 |
| 1776379200 | 26.92 | 0.19 | 0.71 | 26.73 | 27.0881 | 26.7 | 59210 |
| 1776292800 | 26.73 | -0.22 | -0.82 | 26.95 | 26.9999 | 26.61 | 153494 |
| 1776206400 | 26.95 | -0.03 | -0.11 | 26.97 | 27.1 | 26.85 | 117981 |
| 1776120000 | 26.98 | -0.13 | -0.48 | 27 | 27.09 | 26.72 | 95452 |
| 1775860800 | 27.11 | -0.24 | -0.88 | 27.35 | 27.3939 | 26.97 | 223387 |
| 1775774400 | 27.35 | 0.2 | 0.74 | 27.12 | 27.9 | 27.075 | 219624 |
| 1775688000 | 27.15 | 0.78 | 2.96 | 26.65 | 27.195 | 26.5 | 138655 |
| 1775601600 | 26.37 | 0 | 0.00 | 26.5 | 26.59 | 26.35 | 151300 |
| 1775515200 | 26.37 | 0.03 | 0.11 | 26.33 | 26.6 | 26.32 | 154145 |
| 1775169600 | 26.34 | -0.37 | -1.39 | 26.64 | 26.64 | 26.26 | 129103 |
| 1775083200 | 26.71 | 0.33 | 1.25 | 26.52 | 26.815 | 26.5 | 126600 |
| 1774996800 | 26.38 | 0.52 | 2.01 | 25.95 | 26.45 | 25.8764 | 129633 |
| 1774910400 | 25.86 | -0.27 | -1.03 | 26 | 26.238 | 25.857828 | 99711 |
| 1774651200 | 26.13 | -0.17 | -0.65 | 26.29 | 26.39 | 26.12 | 122744 |
| 1774564800 | 26.3 | -0.12 | -0.45 | 26.43 | 26.59 | 26.17 | 96057 |
| 1774478400 | 26.42 | 0.34 | 1.30 | 26.52 | 26.5791 | 26.1733 | 154079 |
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.
