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 | 0.66 | 2.29805013928 | 28.72 | 29.9599 | 28.18 | 127125 | 28.97328456 | CS |
| 4 | 3.33 | 12.783109405 | 26.05 | 29.9599 | 25.88 | 148362 | 28.1346403 | CS |
| 12 | 5.01 | 20.5580631924 | 24.37 | 29.9599 | 23.985 | 145232 | 27.01745293 | CS |
| 26 | 4.95 | 20.261972984 | 24.43 | 30.74 | 23.96 | 151015 | 26.82203805 | CS |
| 52 | 10.12 | 52.544132918 | 19.26 | 30.74 | 19.26 | 152678 | 26.02442546 | CS |
| 156 | 8.5 | 40.7088122605 | 20.88 | 40.92 | 18 | 175984 | 27.94800394 | CS |
| 260 | 8.56 | 41.1143131604 | 20.82 | 40.92 | 10.28 | 145149 | 24.84977148 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 29.02 | -0.29 | -0.99 | 29.19 | 29.9599 | 28.94 | 99833 |
| 1781822400 | 29.31 | 0.89 | 3.13 | 28.78 | 29.86 | 28.78 | 188501 |
| 1781736000 | 28.42 | -0.6 | -2.07 | 28.86 | 29.61 | 28.18 | 130700 |
| 1781649600 | 29.02 | 0.52 | 1.82 | 28.72 | 29.26 | 28.69 | 89464 |
| 1781563200 | 28.5 | -0.7 | -2.40 | 29.58 | 29.58 | 28.47 | 93641 |
| 1781304000 | 29.2 | 0.41 | 1.42 | 28.83 | 29.58 | 28.77 | 162460 |
| 1781217600 | 28.79 | 0.47 | 1.66 | 28.42 | 28.975 | 28.24 | 101009 |
| 1781131200 | 28.32 | -0.71 | -2.45 | 29.15 | 29.295 | 28.3 | 146869 |
| 1781044800 | 29.03 | 0.83 | 2.94 | 28.58 | 29.295 | 28.58 | 166677 |
| 1780958400 | 28.2 | 0.02 | 0.07 | 28.27 | 28.61 | 28.165 | 132855 |
| 1780699200 | 28.18 | -0.3 | -1.05 | 28.6 | 28.84 | 28 | 145931 |
| 1780612800 | 28.48 | 0.95 | 3.45 | 27.86 | 28.51 | 27.63 | 157432 |
| 1780526400 | 27.53 | -0.09 | -0.33 | 27.29 | 27.53 | 26.875 | 171366 |
| 1780440000 | 27.62 | -0.08 | -0.29 | 27.63 | 28 | 27.33 | 172659 |
| 1780353600 | 27.7 | 0.23 | 0.84 | 27.45 | 27.7 | 27.12 | 135299 |
| 1780094400 | 27.47 | 0.05 | 0.18 | 27.26 | 27.99 | 26.97 | 227138 |
| 1780008000 | 27.42 | 0.12 | 0.44 | 27.06 | 27.7 | 26.8 | 158498 |
| 1779921600 | 27.3 | 0.94 | 3.57 | 26.59 | 27.634 | 26.51 | 181112 |
| 1779835200 | 26.36 | 0.44 | 1.70 | 26.05 | 26.5 | 25.88 | 157437 |
| 1779489600 | 25.92 | -0.28 | -1.07 | 26.15 | 26.5 | 25.88 | 99150 |
| 1779403200 | 26.2 | 0.17 | 0.65 | 25.65 | 26.21 | 25.155 | 171947 |
| 1779316800 | 26.03 | 0.83 | 3.29 | 25.38 | 26.03 | 25.18 | 198545 |
| 1779230400 | 25.2 | -0.46 | -1.79 | 25.44 | 25.69 | 24.89 | 149244 |
| 1779144000 | 25.66 | 0.14 | 0.55 | 25.44 | 25.98 | 25.31 | 149221 |
| 1778884800 | 25.52 | -0.93 | -3.52 | 26.25 | 26.25 | 25.15 | 164275 |
| 1778798400 | 26.45 | -0.1 | -0.38 | 26.8 | 26.915 | 26.16 | 101834 |
| 1778712000 | 26.55 | 0.04 | 0.15 | 26.37 | 26.75 | 26.09 | 185885 |
| 1778625600 | 26.51 | -0.56 | -2.07 | 27.01 | 27.17 | 26.31 | 96648 |
| 1778539200 | 27.07 | -0.42 | -1.53 | 27.57 | 27.83 | 26.86 | 121236 |
| 1778280000 | 27.49 | 0.23 | 0.84 | 27.57 | 27.69 | 26.99 | 77645 |
| 1778193600 | 27.26 | 0.14 | 0.52 | 27.15 | 27.44 | 26.575 | 139414 |
| 1778107200 | 27.12 | 0.44 | 1.65 | 27.19 | 27.63 | 26.88 | 125479 |
| 1778020800 | 26.68 | 0.45 | 1.72 | 26.47 | 26.94 | 26.3 | 141771 |
| 1777934400 | 26.23 | -1.27 | -4.62 | 27.4 | 27.74 | 25.95 | 141925 |
| 1777675200 | 27.5 | -0.76 | -2.69 | 28.19 | 28.19 | 27.31 | 173862 |
| 1777588800 | 28.26 | 0.71 | 2.58 | 27.52 | 28.28 | 27.13 | 150578 |
| 1777502400 | 27.55 | -0.54 | -1.92 | 27.95 | 28.13 | 26.84 | 167673 |
| 1777416000 | 28.09 | -0.27 | -0.95 | 28.58 | 28.71 | 27.92 | 107938 |
| 1777329600 | 28.36 | 0.24 | 0.85 | 28.01 | 28.45 | 27.9601 | 129448 |
| 1777070400 | 28.12 | 0.17 | 0.61 | 27.9 | 28.48 | 27.57 | 244806 |
| 1776984000 | 27.95 | 0.62 | 2.27 | 27.07 | 27.98 | 26.675 | 134369 |
| 1776897600 | 27.33 | 0.59 | 2.21 | 26.79 | 27.35 | 26.24 | 166167 |
| 1776811200 | 26.74 | 0.28 | 1.06 | 26.68 | 27.38 | 26.235 | 126818 |
| 1776724800 | 26.46 | -0.17 | -0.64 | 26.47 | 26.99 | 26.39 | 120007 |
| 1776465600 | 26.63 | 0.68 | 2.62 | 26.53 | 27.0899 | 26.235 | 114570 |
| 1776379200 | 25.95 | -0.42 | -1.59 | 26.25 | 26.48 | 25.655 | 178018 |
| 1776292800 | 26.37 | -0.21 | -0.79 | 26.38 | 26.5 | 26 | 143031 |
| 1776206400 | 26.58 | 0.43 | 1.64 | 26.15 | 26.75 | 26.15 | 133393 |
| 1776120000 | 26.15 | 0.17 | 0.65 | 25.8 | 26.22 | 25.34 | 130872 |
| 1775860800 | 25.98 | -0.28 | -1.07 | 26.12 | 26.46 | 25.735 | 95811 |
| 1775774400 | 26.26 | 0.45 | 1.74 | 25.73 | 26.485 | 25.24 | 120737 |
| 1775688000 | 25.81 | 1.08 | 4.37 | 25.71 | 26.48 | 25.155 | 176222 |
| 1775601600 | 24.73 | -0.37 | -1.47 | 24.95 | 25.4 | 24.53 | 174863 |
| 1775515200 | 25.1 | 0.46 | 1.87 | 24.42 | 25.25 | 24.4 | 105945 |
| 1775169600 | 24.64 | -0.11 | -0.44 | 24.45 | 25.2 | 24.21 | 149753 |
| 1775083200 | 24.75 | 0.31 | 1.27 | 24.46 | 25.065 | 24.08 | 158304 |
| 1774996800 | 24.44 | 0.48 | 2.00 | 24.37 | 24.79 | 23.985 | 191928 |
| 1774910400 | 23.96 | -0.85 | -3.43 | 24.79 | 24.82 | 23.96 | 157742 |
| 1774651200 | 24.81 | -0.53 | -2.09 | 25.16 | 25.38 | 24.765 | 153618 |
| 1774564800 | 25.34 | 0.02 | 0.08 | 25.15 | 25.67 | 25.041 | 93560 |
| 1774478400 | 25.32 | 0.18 | 0.72 | 25.58 | 25.58 | 24.79 | 116517 |
| 1774392000 | 25.14 | 0.07 | 0.28 | 24.69 | 25.38 | 24.485 | 105487 |
| 1774305600 | 25.07 | 0.78 | 3.21 | 25.24 | 25.65 | 24.7301 | 114192 |
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.
