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 | -1.42 | -4.84476287956 | 29.31 | 29.89 | 27.88 | 23429518 | 28.77386483 | CS |
| 4 | 0.25 | 0.904486251809 | 27.64 | 31.595 | 25.65 | 26475497 | 28.91457099 | CS |
| 12 | 0.07 | 0.251617541337 | 27.82 | 31.595 | 23.45 | 27292143 | 27.3927095 | CS |
| 26 | -2.8 | -9.12349299446 | 30.69 | 34.03 | 23.45 | 25900587 | 27.92072167 | CS |
| 52 | -0.745 | -2.6017111926 | 28.635 | 34.03 | 23.45 | 23345047 | 28.41004422 | CS |
| 156 | 9.34 | 50.3504043127 | 18.55 | 34.03 | 10.84 | 26324944 | 21.20339537 | CS |
| 260 | 1.63 | 6.20715917746 | 26.26 | 34.03 | 6.11 | 33365597 | 17.40880074 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 27.91 | -0.61 | -2.14 | 28.91 | 29.15 | 27.46 | 19193404 |
| 1782945600 | 28.52 | -0.05 | -0.18 | 28.52 | 29.425 | 28.48 | 18514977 |
| 1782859200 | 28.57 | -0.62 | -2.12 | 28.94 | 29.12 | 28.255 | 17805620 |
| 1782772800 | 29.19 | 0.12 | 0.41 | 29.19 | 29.6393 | 29.025 | 19280121 |
| 1782513600 | 29.07 | 0.61 | 2.14 | 28.2 | 29.13 | 28.1302 | 32171317 |
| 1782427200 | 28.46 | -0.45 | -1.56 | 29.31 | 29.89 | 28.1301 | 29375887 |
| 1782340800 | 28.91 | 0.19 | 0.66 | 29.31 | 30 | 28.785 | 31548147 |
| 1782254400 | 28.72 | -1.47 | -4.87 | 27.33 | 28.885 | 27 | 40303739 |
| 1782168000 | 30.19 | -0.68 | -2.20 | 30.76 | 30.99 | 29.865 | 31524182 |
| 1781822400 | 30.87 | 0.96 | 3.21 | 31.18 | 31.3 | 30.68 | 31455690 |
| 1781736000 | 29.91 | -0.99 | -3.20 | 31 | 31.595 | 29.86 | 24825070 |
| 1781649600 | 30.9 | 0.78 | 2.59 | 30.5 | 31.05 | 30.215 | 24481895 |
| 1781563200 | 30.12 | 0.94 | 3.22 | 30.41 | 31.145 | 29.985 | 37869326 |
| 1781304000 | 29.18 | 1.06 | 3.77 | 28.74 | 29.195 | 27.925 | 29545626 |
| 1781217600 | 28.12 | 2.13 | 8.20 | 25.67 | 28.17 | 25.65 | 29962943 |
| 1781131200 | 25.99 | -1.74 | -6.27 | 27.3 | 27.445 | 25.7701 | 24278066 |
| 1781044800 | 27.73 | 0.72 | 2.67 | 27.53 | 28.21 | 26.795 | 30356905 |
| 1780958400 | 27.01 | -0.4 | -1.46 | 27.18 | 27.385 | 26.935 | 15914911 |
| 1780699200 | 27.41 | -0.44 | -1.58 | 27.64 | 28.09 | 27.02 | 15906905 |
| 1780612800 | 27.85 | 0.68 | 2.50 | 27.64 | 27.95 | 27.12 | 17904046 |
| 1780526400 | 27.17 | -0.47 | -1.70 | 27.21 | 27.81 | 27.01 | 18200766 |
| 1780440000 | 27.64 | 0.13 | 0.47 | 27.4 | 27.66 | 27.1 | 18106201 |
| 1780353600 | 27.51 | -0.55 | -1.96 | 27.51 | 28.085 | 27.02 | 23414289 |
| 1780094400 | 28.06 | 0.12 | 0.43 | 28.12 | 28.4 | 27.76 | 36963473 |
| 1780008000 | 27.94 | -0.04 | -0.14 | 27.34 | 28.28 | 27.24 | 20146876 |
| 1779921600 | 27.98 | 1.27 | 4.75 | 27.48 | 28.285 | 27.355 | 32839561 |
| 1779835200 | 26.71 | 0.73 | 2.81 | 26.815 | 27.09 | 26.5 | 24971346 |
| 1779489600 | 25.98 | -0.2 | -0.76 | 26.3 | 26.5 | 25.82 | 17156604 |
| 1779403200 | 26.18 | 0.15 | 0.58 | 25.44 | 26.4851 | 24.91 | 34154517 |
| 1779316800 | 26.03 | 2.14 | 8.96 | 24 | 26.34 | 23.45 | 51711969 |
| 1779230400 | 23.89 | -1.02 | -4.09 | 24.65 | 24.72 | 23.67 | 29184198 |
| 1779144000 | 24.91 | 0.27 | 1.10 | 24.875 | 25.33 | 24.65 | 27411469 |
| 1778884800 | 24.64 | -0.56 | -2.22 | 24.87 | 25.14 | 24.58 | 22790950 |
| 1778798400 | 25.2 | 0.17 | 0.68 | 25.75 | 26.04 | 25.19 | 22730454 |
| 1778712000 | 25.03 | 0.18 | 0.72 | 24.725 | 25.2 | 24.41 | 23066946 |
| 1778625600 | 24.85 | -0.59 | -2.32 | 25.39 | 25.46 | 24.735 | 30892625 |
| 1778539200 | 25.44 | -0.94 | -3.56 | 26.03 | 26.03 | 24.99 | 37215095 |
| 1778280000 | 26.38 | -0.62 | -2.30 | 27.2 | 27.29 | 26.25 | 29673988 |
| 1778193600 | 27 | -0.52 | -1.89 | 27.61 | 28.05 | 26.75 | 26308021 |
| 1778107200 | 27.52 | 1.75 | 6.79 | 27.3 | 27.62 | 26.79 | 50792372 |
| 1778020800 | 25.77 | 0.1 | 0.39 | 25.74 | 26.29 | 25.67 | 80268008 |
| 1777934400 | 25.67 | -0.99 | -3.71 | 26.12 | 26.77 | 25.25 | 31830530 |
| 1777675200 | 26.66 | 0.15 | 0.57 | 26.63 | 27.31 | 26.08 | 21972284 |
| 1777588800 | 26.51 | 0.93 | 3.64 | 26.49 | 27.365 | 26.18 | 28022515 |
| 1777502400 | 25.58 | -0.72 | -2.74 | 26.01 | 26.02 | 25.34 | 26186760 |
| 1777416000 | 26.3 | -0.47 | -1.76 | 26.24 | 26.62 | 26.12 | 15687862 |
| 1777329600 | 26.77 | -0.4 | -1.47 | 26.73 | 27.05 | 26.45 | 18862001 |
| 1777070400 | 27.17 | 0.52 | 1.95 | 26.75 | 27.3 | 26.53 | 17344644 |
| 1776984000 | 26.65 | -0.29 | -1.08 | 26.79 | 27.33 | 26.18 | 21048014 |
| 1776897600 | 26.94 | -0.42 | -1.54 | 27.42 | 27.695 | 26.71 | 17334117 |
| 1776811200 | 27.36 | -1.65 | -5.69 | 28.92 | 28.96 | 27.21 | 29096792 |
| 1776724800 | 29.01 | -0.21 | -0.72 | 28.76 | 29.06 | 28.5 | 19121539 |
| 1776465600 | 29.22 | 1.91 | 6.99 | 29.06 | 30.16 | 28.95 | 37503235 |
| 1776379200 | 27.31 | -1.51 | -5.24 | 28.9 | 29.13 | 27.16 | 32046322 |
| 1776292800 | 28.82 | 0.13 | 0.45 | 28.74 | 29.13 | 28.27 | 20611437 |
| 1776206400 | 28.69 | 0.94 | 3.39 | 28.25 | 28.93 | 28.04 | 20007809 |
| 1776120000 | 27.75 | -0.23 | -0.82 | 27.05 | 27.8 | 26.83 | 20004132 |
| 1775860800 | 27.98 | 0.13 | 0.47 | 28.32 | 28.505 | 27.44 | 19525261 |
| 1775774400 | 27.85 | -0.18 | -0.64 | 27.82 | 28.12 | 26.895 | 25703953 |
| 1775688000 | 28.03 | 2.83 | 11.23 | 28.28 | 28.97 | 27.595 | 47970366 |
| 1775601600 | 25.2 | -0.77 | -2.96 | 25.46 | 25.46 | 24.74 | 24484410 |
| 1775515200 | 25.97 | 0.33 | 1.29 | 25.7 | 25.98 | 25.28 | 16487198 |
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.
