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 | 5.14679231606 | 27.59 | 29.725 | 27.49 | 2230718 | 28.67153359 | CS |
| 4 | 2.89 | 11.0643185299 | 26.12 | 29.725 | 25.43 | 1563279 | 27.42154797 | CS |
| 12 | 5.95 | 25.802254987 | 23.06 | 29.725 | 21.18 | 2002382 | 25.03911944 | CS |
| 26 | 3.61 | 14.2125984252 | 25.4 | 29.725 | 21.03 | 2009268 | 24.74197933 | CS |
| 52 | -1.14 | -3.78109452736 | 30.15 | 30.795 | 21.03 | 1748488 | 26.0319121 | CS |
| 156 | 7.41 | 34.3055555556 | 21.6 | 32.55 | 17.4 | 1521244 | 25.51591279 | CS |
| 260 | -10.8 | -27.128862095 | 39.81 | 42.41 | 17.4 | 1348060 | 26.80396134 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217600 | 28.96 | -0.09 | -0.31 | 29.32 | 29.46 | 28.48 | 1825555 |
| 1781131200 | 29.05 | -0.18 | -0.62 | 29.36 | 29.725 | 29.045 | 1911538 |
| 1781044800 | 29.23 | 0.91 | 3.21 | 28.54 | 29.355 | 28.48 | 2755776 |
| 1780958400 | 28.32 | 0.63 | 2.28 | 27.93 | 28.56 | 27.815 | 2834255 |
| 1780699200 | 27.69 | -0.06 | -0.22 | 27.59 | 27.78 | 27.49 | 1826465 |
| 1780612800 | 27.75 | 0.5 | 1.83 | 27.53 | 27.8 | 27.37 | 1610567 |
| 1780526400 | 27.25 | -0.07 | -0.26 | 27.16 | 27.51 | 27.145 | 1669564 |
| 1780440000 | 27.32 | 0.92 | 3.48 | 26.42 | 27.33 | 26.34 | 1408529 |
| 1780353600 | 26.4 | -0.41 | -1.53 | 26.58 | 27.147 | 26.33 | 1733888 |
| 1780094400 | 26.81 | 0 | 0.00 | 26.69 | 27.16 | 26.53 | 1567651 |
| 1780008000 | 26.81 | -0.03 | -0.11 | 26.6 | 26.97 | 26.43 | 922473 |
| 1779921600 | 26.84 | 0.05 | 0.19 | 26.89 | 27 | 26.685 | 1019613 |
| 1779835200 | 26.79 | 0.29 | 1.09 | 26.63 | 26.94 | 26.62 | 1149613 |
| 1779489600 | 26.5 | 0.08 | 0.30 | 26.5 | 26.7 | 26.31 | 1260637 |
| 1779403200 | 26.42 | 0.05 | 0.19 | 26.15 | 26.55 | 25.94 | 770215 |
| 1779316800 | 26.37 | 0.42 | 1.62 | 26.06 | 26.38 | 25.79 | 1224707 |
| 1779230400 | 25.95 | -0.37 | -1.41 | 26.29 | 26.31 | 25.88 | 1248341 |
| 1779144000 | 26.32 | 0.51 | 1.98 | 25.95 | 26.4 | 25.95 | 793203 |
| 1778884800 | 25.81 | -0.55 | -2.09 | 26.12 | 26.195 | 25.43 | 2169702 |
| 1778798400 | 26.36 | -0.03 | -0.11 | 26.65 | 26.895 | 26.32 | 1793519 |
| 1778712000 | 26.39 | -0.04 | -0.15 | 26.36 | 26.665 | 26.2 | 1806942 |
| 1778625600 | 26.43 | 0.14 | 0.53 | 26.36 | 26.49 | 26.07 | 3082353 |
| 1778539200 | 26.29 | -0.47 | -1.76 | 26.8 | 26.8 | 26.17 | 2256353 |
| 1778280000 | 26.76 | 0.51 | 1.94 | 26.6 | 26.91 | 26.37 | 2038290 |
| 1778193600 | 26.25 | -0.54 | -2.02 | 26.79 | 27.04 | 26.25 | 4744329 |
| 1778107200 | 26.79 | 0.74 | 2.84 | 26.25 | 27.065 | 26.25 | 2097993 |
| 1778020800 | 26.05 | 0.57 | 2.24 | 25.71 | 26.15 | 25.33 | 1746866 |
| 1777934400 | 25.48 | -0.21 | -0.82 | 25.51 | 25.945 | 25.43 | 1565837 |
| 1777675200 | 25.69 | 0.08 | 0.31 | 26.12 | 26.12 | 25.41 | 2203652 |
| 1777588800 | 25.61 | 0.55 | 2.19 | 25.87 | 26.06 | 24.98 | 5345628 |
| 1777502400 | 25.06 | -0.55 | -2.15 | 25.42 | 25.665 | 24.845 | 2263805 |
| 1777416000 | 25.61 | 0.51 | 2.03 | 25.31 | 25.745 | 24.93 | 2457267 |
| 1777329600 | 25.1 | 0.2 | 0.80 | 24.96 | 25.24 | 24.7201 | 1535152 |
| 1777070400 | 24.9 | 0.31 | 1.26 | 24.25 | 25.05 | 24.25 | 2027528 |
| 1776984000 | 24.59 | -0.09 | -0.36 | 24.465 | 25.105 | 24.19 | 2461155 |
| 1776897600 | 24.68 | 0.06 | 0.24 | 24.8 | 24.93 | 24.385 | 3676292 |
| 1776811200 | 24.62 | -0.21 | -0.85 | 24.9 | 25.309 | 24.47 | 2749938 |
| 1776724800 | 24.83 | 0.74 | 3.07 | 23.98 | 24.96 | 23.98 | 1556966 |
| 1776465600 | 24.09 | 0.56 | 2.38 | 23.67 | 24.19 | 23.58 | 1468065 |
| 1776379200 | 23.53 | -0.11 | -0.47 | 23.68 | 23.96 | 23.405 | 1395380 |
| 1776292800 | 23.64 | 0.41 | 1.76 | 23.19 | 23.68 | 23.07 | 1334767 |
| 1776206400 | 23.23 | 0.13 | 0.56 | 23.04 | 23.39 | 23.04 | 2196961 |
| 1776120000 | 23.1 | 0.22 | 0.96 | 22.74 | 23.16 | 22.41 | 2886121 |
| 1775860800 | 22.88 | 0.62 | 2.79 | 22.33 | 22.955 | 22.3116 | 2310020 |
| 1775774400 | 22.26 | -0.31 | -1.37 | 22.37 | 22.69 | 22.04 | 2521530 |
| 1775688000 | 22.57 | 0.36 | 1.62 | 22.72 | 23.0191 | 22.3801 | 2061521 |
| 1775601600 | 22.21 | -0.27 | -1.20 | 22.12 | 22.35 | 21.95 | 1796314 |
| 1775515200 | 22.48 | 0.02 | 0.09 | 22.39 | 22.57 | 22.21 | 1134923 |
| 1775169600 | 22.46 | 0.18 | 0.81 | 22.14 | 22.74 | 21.88 | 1141760 |
| 1775083200 | 22.28 | -0.29 | -1.28 | 22.65 | 22.7 | 22.1 | 1595120 |
| 1774996800 | 22.57 | 0.78 | 3.58 | 22.21 | 22.95 | 21.93 | 2594928 |
| 1774910400 | 21.79 | 0.45 | 2.11 | 21.65 | 22.03 | 21.35 | 2541409 |
| 1774651200 | 21.34 | -0.44 | -2.02 | 21.65 | 21.7 | 21.18 | 1501507 |
| 1774564800 | 21.78 | -0.28 | -1.27 | 22 | 22.415 | 21.73 | 1576228 |
| 1774478400 | 22.06 | 0.12 | 0.55 | 22.19 | 22.31 | 21.81 | 1876679 |
| 1774392000 | 21.94 | -0.35 | -1.57 | 22.06 | 22.52 | 21.91 | 1875209 |
| 1774305600 | 22.29 | 0.44 | 2.01 | 22.32 | 22.75 | 22.1 | 1918130 |
| 1774046400 | 21.85 | -1.2 | -5.21 | 23.06 | 23.245 | 21.78 | 3299398 |
| 1773960000 | 23.05 | 0.08 | 0.35 | 22.91 | 23.25 | 22.705 | 1254535 |
| 1773873600 | 22.97 | -0.28 | -1.20 | 23.07 | 23.31 | 22.88 | 2032705 |
| 1773787200 | 23.25 | 0.71 | 3.15 | 22.87 | 23.33 | 22.72 | 1737439 |
| 1773700800 | 22.54 | -0.24 | -1.05 | 22.76 | 23.07 | 22.53 | 1314302 |
| 1773441600 | 22.78 | 0 | 0.00 | 23.06 | 23.26 | 22.56 | 1172326 |
| 1773355200 | 22.78 | 0.01 | 0.04 | 22.51 | 23.15 | 22.35 | 1938271 |
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.
