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 | -1.58 | -5.64890954594 | 27.97 | 28.2 | 25.75 | 172871 | 26.38040361 | CS |
| 4 | -3.39 | -11.3834788449 | 29.78 | 31.58 | 25.75 | 165676 | 28.32473374 | CS |
| 12 | -3.2 | -10.8144643461 | 29.59 | 35.92 | 25.27 | 169407 | 29.37149497 | CS |
| 26 | -6.51 | -19.7872340426 | 32.9 | 47.98 | 25.27 | 204665 | 32.2741026 | CS |
| 52 | 2.73 | 11.5384615385 | 23.66 | 47.98 | 22.32 | 196514 | 31.93702153 | CS |
| 156 | 12.64 | 91.9272727273 | 13.75 | 47.98 | 10.375 | 198081 | 21.51936137 | CS |
| 260 | -2.36 | -8.20869565217 | 28.75 | 47.98 | 3.525 | 228701 | 16.2630585 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 26.39 | -0.02 | -0.08 | 26.68 | 27.26 | 26.05 | 122616 |
| 1782945600 | 26.41 | -0.64 | -2.37 | 27.34 | 27.63 | 26.38 | 138825 |
| 1782859200 | 27.05 | 1.1 | 4.24 | 25.75 | 27.2699 | 25.75 | 163461 |
| 1782772800 | 25.95 | -2.63 | -9.20 | 27.97 | 28.2 | 25.93 | 266583 |
| 1782513600 | 28.58 | 1.04 | 3.78 | 27.13 | 28.7 | 26.7 | 446627 |
| 1782427200 | 27.54 | -0.52 | -1.85 | 28.39 | 28.79 | 27.115 | 126986 |
| 1782340800 | 28.06 | -0.76 | -2.64 | 28.52 | 29.52 | 28.01 | 122241 |
| 1782254400 | 28.82 | -0.81 | -2.73 | 29.34 | 29.37 | 28.47 | 238965 |
| 1782168000 | 29.63 | -0.19 | -0.64 | 29.88 | 30.16 | 29.31 | 147481 |
| 1781822400 | 29.82 | 1.14 | 3.97 | 28.96 | 30.07 | 28.96 | 156277 |
| 1781736000 | 28.68 | -1.11 | -3.73 | 29.56 | 30.54 | 28.545 | 127899 |
| 1781649600 | 29.79 | 0.42 | 1.43 | 29.76 | 30.06 | 29.48 | 107588 |
| 1781563200 | 29.37 | -0.09 | -0.31 | 30.28 | 31.58 | 29.33 | 156226 |
| 1781304000 | 29.46 | 1.09 | 3.84 | 28.81 | 29.93 | 28.4175 | 142737 |
| 1781217600 | 28.37 | -0.16 | -0.56 | 28.57 | 29.35 | 28.26 | 166377 |
| 1781131200 | 28.53 | -0.9 | -3.06 | 29.16 | 29.82 | 28.41 | 97563 |
| 1781044800 | 29.43 | 0.17 | 0.58 | 29.8 | 30.6252 | 28.16 | 145128 |
| 1780958400 | 29.26 | -0.06 | -0.20 | 29.78 | 30.03 | 29.19 | 108590 |
| 1780699200 | 29.32 | -1.57 | -5.08 | 30.47 | 30.585 | 29.24 | 173687 |
| 1780612800 | 30.89 | 0.81 | 2.69 | 30.55 | 31.37 | 30.34 | 142602 |
| 1780526400 | 30.08 | -0.94 | -3.03 | 30.48 | 30.845 | 29.83 | 172981 |
| 1780440000 | 31.02 | 0.77 | 2.55 | 30.48 | 31.315 | 30.31 | 140371 |
| 1780353600 | 30.25 | -0.08 | -0.26 | 30.19 | 30.78 | 29.73 | 142222 |
| 1780094400 | 30.33 | -0.31 | -1.01 | 30.42 | 30.7 | 30.05 | 116294 |
| 1780008000 | 30.64 | 0.34 | 1.12 | 29.85 | 30.94 | 29 | 119170 |
| 1779921600 | 30.3 | 0.24 | 0.80 | 30.5 | 31.56 | 29.61 | 122800 |
| 1779835200 | 30.06 | 1.61 | 5.66 | 28.6 | 30.47 | 28.6 | 134469 |
| 1779489600 | 28.45 | 0.44 | 1.57 | 28.2 | 28.62 | 27.7901 | 93347 |
| 1779403200 | 28.01 | 1.03 | 3.82 | 26.51 | 28.3 | 25.6101 | 122054 |
| 1779316800 | 26.98 | 0.97 | 3.73 | 25.99 | 27.13 | 25.6601 | 120886 |
| 1779230400 | 26.01 | -0.61 | -2.29 | 26.35 | 26.57 | 25.27 | 137900 |
| 1779144000 | 26.62 | -0.24 | -0.89 | 26.79 | 27.6483 | 26.42 | 151469 |
| 1778884800 | 26.86 | -1.92 | -6.67 | 28.35 | 28.748 | 26.81 | 159747 |
| 1778798400 | 28.78 | -0.3 | -1.03 | 29.29 | 29.73 | 28.76 | 129948 |
| 1778712000 | 29.08 | 0.31 | 1.08 | 28.68 | 29.42 | 28.5 | 135931 |
| 1778625600 | 28.77 | -1.39 | -4.61 | 30.14 | 30.25 | 28.575 | 196284 |
| 1778539200 | 30.16 | -0.64 | -2.08 | 30.94 | 30.96 | 29.965 | 196900 |
| 1778280000 | 30.8 | 0.31 | 1.02 | 31.19 | 33.189999 | 30.71 | 318267 |
| 1778193600 | 30.49 | -0.2 | -0.65 | 34 | 35.92 | 30.18 | 431483 |
| 1778107200 | 30.69 | 0.38 | 1.25 | 30.98 | 32.27 | 30.62 | 288235 |
| 1778020800 | 30.31 | 1.34 | 4.63 | 29.16 | 31 | 28.86 | 156019 |
| 1777934400 | 28.97 | -1.65 | -5.39 | 30.52 | 30.52 | 28.93 | 128425 |
| 1777675200 | 30.62 | 0.55 | 1.83 | 30.1 | 30.7125 | 29.43 | 134950 |
| 1777588800 | 30.07 | 1.07 | 3.69 | 29.16 | 30.37 | 28.7 | 138836 |
| 1777502400 | 29 | -0.35 | -1.19 | 29.2 | 29.49 | 28.3 | 234951 |
| 1777416000 | 29.35 | -1.33 | -4.34 | 30.47 | 30.7585 | 28.28 | 551263 |
| 1777329600 | 30.68 | -1.51 | -4.69 | 31.74 | 32.549999 | 30.68 | 160145 |
| 1777070400 | 32.189999 | 1.44 | 4.68 | 30.62 | 32.2 | 30.55 | 93788 |
| 1776984000 | 30.75 | -0.58 | -1.85 | 31.19 | 31.56 | 30.235 | 152597 |
| 1776897600 | 31.33 | -0.05 | -0.16 | 31.64 | 32 | 31 | 78634 |
| 1776811200 | 31.38 | -0.29 | -0.92 | 31.72 | 32.5 | 30.95 | 141406 |
| 1776724800 | 31.67 | 0.12 | 0.38 | 31.24 | 32.222 | 31.06 | 126583 |
| 1776465600 | 31.55 | 2 | 6.77 | 30.72 | 32.979999 | 30.72 | 199728 |
| 1776379200 | 29.55 | -0.96 | -3.15 | 30.54 | 31.41 | 29.55 | 185101 |
| 1776292800 | 30.51 | 0.47 | 1.56 | 29.71 | 30.7 | 29.03 | 157009 |
| 1776206400 | 30.04 | -0.3 | -0.99 | 30.15 | 31.39 | 29.77 | 163693 |
| 1776120000 | 30.34 | 0.3 | 1.00 | 29.59 | 30.42 | 29.525 | 123838 |
| 1775860800 | 30.04 | -0.69 | -2.25 | 31.07 | 31.465 | 29.95 | 105927 |
| 1775774400 | 30.73 | -0.09 | -0.29 | 30.3 | 31.07 | 28.8 | 337637 |
| 1775688000 | 30.82 | 3.25 | 11.79 | 29.52 | 31.01 | 29.52 | 192720 |
| 1775601600 | 27.57 | -0.54 | -1.92 | 27.78 | 28.08 | 27.27 | 162471 |
| 1775515200 | 28.11 | -0.55 | -1.92 | 28.51 | 28.775 | 28 | 124710 |
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.
