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 | 1.1 | 4.09836065574 | 26.84 | 27.94 | 26.125 | 512002 | 26.86209406 | CS |
| 4 | 1.64 | 6.23574144487 | 26.3 | 29.445 | 26.125 | 684415 | 27.52675998 | CS |
| 12 | 3.28 | 13.300892133 | 24.66 | 30.23 | 23.79 | 793957 | 27.61762778 | CS |
| 26 | -2.81 | -9.13821138211 | 30.75 | 30.84 | 20.57 | 771093 | 26.93744648 | CS |
| 52 | -4.6 | -14.1364474493 | 32.54 | 36.7 | 20.57 | 497921 | 28.12758341 | CS |
| 156 | 3.24 | 13.1174089069 | 24.7 | 50.75 | 20.57 | 255035 | 31.12321493 | CS |
| 260 | 19.55 | 233.015494636 | 8.39 | 50.75 | 8.39 | 186302 | 29.09282745 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 27.94 | 0.67 | 2.46 | 27.7 | 28.14 | 27.35 | 463152 |
| 1782945600 | 27.27 | 0.68 | 2.56 | 26.64 | 27.43 | 26.56 | 466430 |
| 1782859200 | 26.59 | -0.4 | -1.48 | 26.87 | 26.975 | 26.4 | 564568 |
| 1782772800 | 26.99 | -0.03 | -0.11 | 27.11 | 27.16 | 26.59 | 465997 |
| 1782513600 | 27.02 | 0.53 | 2.00 | 26.64 | 27.33 | 26.36 | 564706 |
| 1782427200 | 26.49 | 0.05 | 0.19 | 26.84 | 27.11 | 26.125 | 498310 |
| 1782340800 | 26.44 | -1.4 | -5.03 | 27.53 | 27.8 | 26.41 | 740162 |
| 1782254400 | 27.84 | 0.52 | 1.90 | 27.49 | 28.1 | 27.1718 | 456918 |
| 1782168000 | 27.32 | -0.17 | -0.62 | 27.09 | 27.99 | 27.06 | 699928 |
| 1781822400 | 27.49 | 0.7 | 2.61 | 26.87 | 27.58 | 26.755 | 2544323 |
| 1781736000 | 26.79 | -0.36 | -1.33 | 27.02 | 27.62 | 26.59 | 709874 |
| 1781649600 | 27.15 | -1.52 | -5.30 | 28.67 | 28.67 | 26.89 | 1009103 |
| 1781563200 | 28.67 | -0.24 | -0.83 | 29.2 | 29.34 | 28.61 | 892623 |
| 1781304000 | 28.91 | 0.31 | 1.08 | 28.99 | 29.445 | 28.82 | 909312 |
| 1781217600 | 28.6 | -0.04 | -0.14 | 28.73 | 28.875 | 28.26 | 360554 |
| 1781131200 | 28.64 | 0.41 | 1.45 | 28.33 | 29.055 | 28.24 | 510083 |
| 1781044800 | 28.23 | 0.65 | 2.36 | 27.8 | 28.47 | 27.77 | 380694 |
| 1780958400 | 27.58 | -0.23 | -0.83 | 27.54 | 28.13 | 27.47 | 380840 |
| 1780699200 | 27.81 | 0.64 | 2.36 | 27.37 | 27.96 | 27.27 | 447219 |
| 1780612800 | 27.17 | 1.26 | 4.86 | 26.3 | 27.2 | 26.27 | 402237 |
| 1780526400 | 25.91 | -1.57 | -5.71 | 27.23 | 27.23 | 25.67 | 655335 |
| 1780440000 | 27.48 | 0.25 | 0.92 | 26.97 | 27.83 | 26.97 | 413150 |
| 1780353600 | 27.23 | -0.49 | -1.77 | 27.37 | 27.6 | 26.4 | 811181 |
| 1780094400 | 27.72 | 0.12 | 0.43 | 27.6 | 28.2 | 27.55 | 1050170 |
| 1780008000 | 27.6 | -0.35 | -1.25 | 27.75 | 27.9988 | 27.41 | 497991 |
| 1779921600 | 27.95 | 0.14 | 0.50 | 27.91 | 28.2 | 27.63 | 784675 |
| 1779835200 | 27.81 | 0.02 | 0.07 | 28 | 28.09 | 27.78 | 846367 |
| 1779489600 | 27.79 | 0.2 | 0.72 | 27.56 | 28.06 | 27.51 | 823229 |
| 1779403200 | 27.59 | -0.29 | -1.04 | 28.05 | 28.05 | 27.27 | 783924 |
| 1779316800 | 27.88 | 0.53 | 1.94 | 27.51 | 28.1 | 27.2 | 704774 |
| 1779230400 | 27.35 | -0.63 | -2.25 | 28 | 28.067 | 27.29 | 1081661 |
| 1779144000 | 27.98 | -0.06 | -0.21 | 28.42 | 29.57 | 27.95 | 7564788 |
| 1778884800 | 28.04 | -0.55 | -1.92 | 28.62 | 29.16 | 28.01 | 1285962 |
| 1778798400 | 28.59 | 0.5 | 1.78 | 29.63 | 30.23 | 28.55 | 2383199 |
| 1778712000 | 28.09 | 0.05 | 0.18 | 27.72 | 28.205 | 27.68 | 405136 |
| 1778625600 | 28.04 | 0.3 | 1.08 | 27.83 | 28.25 | 27.33 | 417371 |
| 1778539200 | 27.74 | -0.56 | -1.98 | 28.58 | 28.58 | 27.61 | 572152 |
| 1778280000 | 28.3 | 1.22 | 4.51 | 27.48 | 28.52 | 27.145 | 590391 |
| 1778193600 | 27.08 | -2.39 | -8.11 | 28.67 | 29.8 | 26.8 | 960545 |
| 1778107200 | 29.47 | 0.05 | 0.17 | 29.61 | 30.095 | 29.31 | 683885 |
| 1778020800 | 29.42 | 1.08 | 3.81 | 28.79 | 29.51 | 28.47 | 636247 |
| 1777934400 | 28.34 | -0.25 | -0.87 | 28.36 | 29.12 | 28.22 | 529014 |
| 1777675200 | 28.59 | -0.05 | -0.17 | 28.91 | 29.12 | 28.445 | 474786 |
| 1777588800 | 28.64 | 0.26 | 0.92 | 28.09 | 29.015 | 27.85 | 529465 |
| 1777502400 | 28.38 | -0.24 | -0.84 | 28.58 | 28.99 | 28.242 | 427693 |
| 1777416000 | 28.62 | 0.44 | 1.56 | 28.54 | 28.99 | 28.28 | 526890 |
| 1777329600 | 28.18 | 0.19 | 0.68 | 27.9 | 28.61 | 27.8 | 471234 |
| 1777070400 | 27.99 | 0.6 | 2.19 | 27.39 | 28.14 | 27.32 | 387346 |
| 1776984000 | 27.39 | 0.26 | 0.96 | 26.86 | 27.43 | 26.76 | 377280 |
| 1776897600 | 27.13 | 0.02 | 0.07 | 27.14 | 27.315 | 26.6 | 481898 |
| 1776811200 | 27.11 | 0.04 | 0.15 | 27.06 | 27.56 | 26.97 | 424876 |
| 1776724800 | 27.07 | -0.04 | -0.15 | 26.99 | 27.42 | 26.8975 | 504107 |
| 1776465600 | 27.11 | 0.81 | 3.08 | 26.66 | 27.41 | 26.4699 | 404285 |
| 1776379200 | 26.3 | -0.16 | -0.60 | 26.49 | 26.77 | 26.23 | 589620 |
| 1776292800 | 26.46 | 0.88 | 3.44 | 25.71 | 26.66 | 25.63 | 534361 |
| 1776206400 | 25.58 | 0.13 | 0.51 | 25.44 | 25.71 | 25.25 | 450788 |
| 1776120000 | 25.45 | 1.42 | 5.91 | 23.87 | 25.45 | 23.79 | 685440 |
| 1775860800 | 24.03 | -0.97 | -3.88 | 24.92 | 25.05 | 24.02 | 668258 |
| 1775774400 | 25 | 0.05 | 0.20 | 24.66 | 25.3 | 24.45 | 626126 |
| 1775688000 | 24.95 | 0.35 | 1.42 | 24.98 | 25.54 | 24.84 | 868627 |
| 1775601600 | 24.6 | -1.71 | -6.50 | 25.9 | 26.115 | 24.06 | 867525 |
| 1775515200 | 26.31 | 0.26 | 1.00 | 26.24 | 26.38 | 25.97 | 555110 |
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.
