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 | 2.19 | 8.30489192264 | 26.37 | 28.7 | 26.37 | 1067438 | 27.98880684 | CS |
| 4 | 3.32 | 13.1537242472 | 25.24 | 28.7 | 24.51 | 862338 | 26.26493128 | CS |
| 12 | 6.77 | 31.069297843 | 21.79 | 28.7 | 20.54 | 794326 | 24.35360774 | CS |
| 26 | 8.88 | 45.1219512195 | 19.68 | 28.7 | 19.0487 | 860395 | 23.07720098 | CS |
| 52 | 7.47 | 35.4196301565 | 21.09 | 28.7 | 18.545 | 906643 | 21.85088199 | CS |
| 156 | 6.56 | 29.8181818182 | 22 | 28.7 | 18.545 | 818802 | 21.81584012 | CS |
| 260 | 6.56 | 29.8181818182 | 22 | 28.7 | 18.545 | 818802 | 21.81584012 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 28.56 | 0.18 | 0.63 | 28.94 | 28.94 | 28.4 | 1399603 |
| 1781736000 | 28.38 | -0.08 | -0.28 | 28.27 | 28.7 | 28.18 | 800069 |
| 1781649600 | 28.46 | 0.31 | 1.10 | 28.32 | 28.615 | 28.27 | 910986 |
| 1781563200 | 28.15 | 0.02 | 0.07 | 28.03 | 28.47 | 27.78 | 893192 |
| 1781304000 | 28.13 | 0.89 | 3.27 | 27.45 | 28.205 | 27.415 | 1303640 |
| 1781217600 | 27.24 | 0.63 | 2.37 | 26.37 | 27.63 | 26.37 | 1429305 |
| 1781131200 | 26.61 | 0.5 | 1.91 | 26.4 | 26.74 | 26.29 | 1020531 |
| 1781044800 | 26.11 | 0.65 | 2.55 | 25.67 | 26.39 | 25.65 | 1017784 |
| 1780958400 | 25.46 | 0.14 | 0.55 | 25.51 | 25.87 | 25.235 | 563067 |
| 1780699200 | 25.32 | 0.4 | 1.61 | 25.57 | 25.85 | 25.32 | 583628 |
| 1780612800 | 24.92 | 0.17 | 0.69 | 25.11 | 25.38 | 24.645 | 747409 |
| 1780526400 | 24.75 | -0.34 | -1.36 | 25.235 | 25.255 | 24.6 | 662090 |
| 1780440000 | 25.09 | -0.16 | -0.63 | 25.26 | 25.56 | 24.97 | 778667 |
| 1780353600 | 25.25 | 0.38 | 1.53 | 24.93 | 25.45 | 24.51 | 985775 |
| 1780094400 | 24.87 | -0.49 | -1.93 | 25.21 | 25.42 | 24.75 | 1352688 |
| 1780008000 | 25.36 | -0.44 | -1.71 | 25.69 | 25.82 | 25.19 | 692298 |
| 1779921600 | 25.8 | 0.27 | 1.06 | 25.71 | 26.24 | 25.48 | 513932 |
| 1779835200 | 25.53 | 0.21 | 0.83 | 25.13 | 25.6 | 25.13 | 628307 |
| 1779489600 | 25.32 | -0.27 | -1.06 | 25.66 | 25.76 | 25.055 | 887361 |
| 1779403200 | 25.59 | 0.17 | 0.67 | 25.24 | 25.59 | 24.98 | 613699 |
| 1779316800 | 25.42 | -0.11 | -0.43 | 25.59 | 26 | 25.29 | 783850 |
| 1779230400 | 25.53 | -0.55 | -2.11 | 26.175 | 26.175 | 25.39 | 602001 |
| 1779144000 | 26.08 | 0.21 | 0.81 | 25.61 | 26.33 | 25.475 | 530365 |
| 1778884800 | 25.87 | -0.33 | -1.26 | 26.35 | 26.6 | 25.78 | 664173 |
| 1778798400 | 26.2 | 0.33 | 1.28 | 26.24 | 26.655 | 26.03 | 874376 |
| 1778712000 | 25.87 | 0.3 | 1.17 | 25.54 | 25.87 | 25.14 | 990446 |
| 1778625600 | 25.57 | 0.57 | 2.28 | 25.18 | 25.68 | 24.42 | 1629927 |
| 1778539200 | 25 | 0.84 | 3.48 | 24.05 | 25 | 23.87 | 1138268 |
| 1778280000 | 24.16 | 0.56 | 2.37 | 24.27 | 25 | 22.95 | 3129782 |
| 1778193600 | 23.6 | 0.78 | 3.42 | 22.725 | 24.34 | 22.21 | 2089763 |
| 1778107200 | 22.82 | 0 | 0.00 | 23.04 | 23.215 | 22.66 | 505615 |
| 1778020800 | 22.82 | 0.15 | 0.66 | 22.71 | 22.86 | 22.43 | 569077 |
| 1777934400 | 22.67 | 0.14 | 0.62 | 22.83 | 22.83 | 22.27 | 629199 |
| 1777675200 | 22.53 | 0.06 | 0.27 | 22.3 | 22.795 | 22.27 | 532843 |
| 1777588800 | 22.47 | 0.08 | 0.36 | 22.34 | 22.7 | 21.95 | 748137 |
| 1777502400 | 22.39 | -0.17 | -0.75 | 22.41 | 22.715 | 22.14 | 753119 |
| 1777416000 | 22.56 | -0.11 | -0.49 | 22.99 | 22.99 | 22.37 | 411623 |
| 1777329600 | 22.67 | -0.15 | -0.66 | 22.34 | 23.055 | 22.34 | 668719 |
| 1777070400 | 22.82 | -0.18 | -0.78 | 22.75 | 22.97 | 22.32 | 694567 |
| 1776984000 | 23 | 0.36 | 1.59 | 22.74 | 23.26 | 22.48 | 708784 |
| 1776897600 | 22.64 | 0.36 | 1.62 | 22.34 | 22.6565 | 22.22 | 444393 |
| 1776811200 | 22.28 | -0.6 | -2.62 | 22.98 | 23.06 | 22.26 | 392176 |
| 1776724800 | 22.88 | 0.02 | 0.09 | 22.79 | 23.09 | 22.7 | 302918 |
| 1776465600 | 22.86 | 0.53 | 2.37 | 22.48 | 23.04 | 22.48 | 410679 |
| 1776379200 | 22.33 | -0.11 | -0.49 | 22.42 | 22.67 | 22.31 | 366665 |
| 1776292800 | 22.44 | -0.31 | -1.36 | 22.24 | 22.87 | 22.24 | 533991 |
| 1776206400 | 22.75 | 0.35 | 1.56 | 22.34 | 22.96 | 22.25 | 565100 |
| 1776120000 | 22.4 | 0.47 | 2.14 | 21.77 | 22.43 | 21.6294 | 650622 |
| 1775860800 | 21.93 | -0.26 | -1.17 | 22.19 | 22.26 | 21.59 | 568173 |
| 1775774400 | 22.19 | 0.28 | 1.28 | 21.5 | 22.47 | 21.5 | 571992 |
| 1775688000 | 21.91 | 0.58 | 2.72 | 21.92 | 22.09 | 21.78 | 650893 |
| 1775601600 | 21.33 | 0.34 | 1.62 | 21.11 | 21.6425 | 21.03 | 734640 |
| 1775515200 | 20.99 | 0.1 | 0.48 | 20.67 | 21.05 | 20.54 | 527948 |
| 1775169600 | 20.89 | -0.34 | -1.60 | 21.05 | 21.155 | 20.67 | 427471 |
| 1775083200 | 21.23 | -0.22 | -1.03 | 21.32 | 21.545 | 21.195 | 537274 |
| 1774996800 | 21.45 | 0.4 | 1.90 | 21.02 | 21.48 | 20.84 | 875096 |
| 1774910400 | 21.05 | -0.07 | -0.33 | 21.39 | 21.395 | 20.86 | 679301 |
| 1774651200 | 21.12 | -0.58 | -2.67 | 21.5 | 21.6454 | 21.03 | 866208 |
| 1774564800 | 21.7 | -0.31 | -1.41 | 21.79 | 22.06 | 21.54 | 926315 |
| 1774478400 | 22.01 | 0.16 | 0.73 | 22.02 | 22.11 | 21.57 | 745713 |
| 1774392000 | 21.85 | -0.52 | -2.32 | 22.14 | 22.31 | 21.84 | 809347 |
| 1774305600 | 22.37 | 0.71 | 3.28 | 21.71 | 22.61 | 21.71 | 639902 |
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.
