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 | -0.4 | -1.466813348 | 27.27 | 27.27 | 26.61 | 17696 | 27.0193947 | SP |
| 4 | -0.2 | -0.738825267824 | 27.07 | 27.55 | 26.16 | 35870 | 27.27130655 | SP |
| 12 | 3.85 | 16.7245873154 | 23.02 | 27.55 | 23.02 | 22609 | 26.51760495 | SP |
| 26 | -81.74 | -75.2601049627 | 108.61 | 108.61 | 22.7099 | 46760 | 24.49210627 | SP |
| 52 | -81.74 | -75.2601049627 | 108.61 | 108.61 | 22.7099 | 23006 | 24.49210627 | SP |
| 156 | -81.74 | -75.2601049627 | 108.61 | 108.61 | 22.7099 | 7689 | 24.49210627 | SP |
| 260 | -84.63 | -75.9013452915 | 111.5 | 135.82 | 22.7099 | 352290 | 118.40469133 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 27.077 | -0.04 | -0.16 | 27.15 | 27.15 | 27.01 | 16196 |
| 1781822400 | 27.12 | 0.28 | 1.04 | 27.18 | 27.18 | 27.04 | 20318 |
| 1781736000 | 26.842 | -0.29 | -1.07 | 27.17 | 27.2 | 26.8 | 23573 |
| 1781649600 | 27.132 | -0.17 | -0.62 | 27.27 | 27.27 | 27.132 | 10698 |
| 1781563200 | 27.3 | 0.44 | 1.64 | 27.24 | 27.38 | 27.24 | 4039 |
| 1781304000 | 26.86 | 0.13 | 0.49 | 26.82 | 26.94 | 26.71 | 8044 |
| 1781217600 | 26.73 | 0.49 | 1.88 | 26.33 | 26.78 | 26.26 | 10108 |
| 1781131200 | 26.238 | -0.37 | -1.40 | 26.59 | 26.775 | 26.238 | 19795 |
| 1781044800 | 26.61 | -0.17 | -0.63 | 26.98 | 27.0048 | 26.16 | 7371 |
| 1780958400 | 26.78 | 0.06 | 0.21 | 26.89 | 26.98 | 26.76 | 19959 |
| 1780699200 | 26.723 | -0.73 | -2.64 | 27.27 | 27.2799 | 26.68 | 10448 |
| 1780612800 | 27.448 | 0.11 | 0.40 | 27.18 | 27.5 | 27.18 | 11880 |
| 1780526400 | 27.34 | -0.17 | -0.62 | 27.49 | 27.49 | 27.34 | 13007 |
| 1780440000 | 27.51 | 0.09 | 0.32 | 27.42 | 27.55 | 27.36 | 16077 |
| 1780353600 | 27.423 | 0.1 | 0.36 | 27.43 | 27.49 | 27.33 | 411406 |
| 1780094400 | 27.3236 | 0.1 | 0.37 | 27.35 | 27.35 | 27.27 | 44704 |
| 1780008000 | 27.223 | 0.14 | 0.53 | 27.2 | 27.24 | 27.1 | 13551 |
| 1779921600 | 27.08 | -0.02 | -0.07 | 27.16 | 27.18 | 27.03 | 3739 |
| 1779835200 | 27.1 | 0.21 | 0.78 | 27.07 | 27.15 | 27.02 | 16615 |
| 1779489600 | 26.8894 | 0.15 | 0.56 | 26.87 | 26.97 | 26.84 | 25905 |
| 1779403200 | 26.74 | -0 | -0.01 | 26.605 | 26.76 | 26.59 | 15058 |
| 1779316800 | 26.743 | 0.29 | 1.10 | 26.52 | 26.743 | 26.52 | 12277 |
| 1779230400 | 26.453 | -0.16 | -0.61 | 26.48 | 26.57 | 26.39 | 16619 |
| 1779144000 | 26.6154 | -0.09 | -0.35 | 26.75 | 26.75 | 26.5 | 6275 |
| 1778884800 | 26.71 | -0.33 | -1.20 | 26.84 | 26.84 | 26.69 | 7945 |
| 1778798400 | 27.0356 | 0.21 | 0.78 | 26.93 | 27.05 | 26.93 | 22019 |
| 1778712000 | 26.8257 | 0.18 | 0.69 | 26.67 | 26.86 | 26.6501 | 7827 |
| 1778625600 | 26.6425 | -0.02 | -0.07 | 26.6 | 26.66 | 26.43 | 13901 |
| 1778539200 | 26.66 | 0.05 | 0.17 | 26.59 | 26.73 | 26.59 | 52283 |
| 1778280000 | 26.6139 | 0.21 | 0.81 | 26.51 | 26.62 | 26.51 | 26362 |
| 1778193600 | 26.3998 | -0.17 | -0.65 | 26.54 | 26.55 | 26.39 | 4529 |
| 1778107200 | 26.5712 | 0.38 | 1.47 | 26.43 | 26.5712 | 26.42 | 4723 |
| 1778020800 | 26.1874 | 0.2 | 0.76 | 26.1 | 26.24 | 26.1 | 5939 |
| 1777934400 | 25.99 | -0.08 | -0.30 | 26.06 | 26.08 | 25.89 | 8616 |
| 1777675200 | 26.0686 | 0.04 | 0.15 | 26.2 | 26.2 | 26.0686 | 7493 |
| 1777588800 | 26.03 | 0.35 | 1.36 | 25.82 | 26.05 | 25.735 | 30226 |
| 1777502400 | 25.6805 | -0.05 | -0.19 | 25.65 | 25.7101 | 25.5899 | 26454 |
| 1777416000 | 25.7288 | -0.13 | -0.49 | 25.7 | 25.74 | 25.62 | 21567 |
| 1777329600 | 25.8544 | 0.08 | 0.31 | 25.76 | 25.86 | 25.76 | 6252 |
| 1777070400 | 25.7748 | 0.14 | 0.56 | 25.72 | 25.81 | 25.63 | 16325 |
| 1776984000 | 25.63 | -0.01 | -0.04 | 25.69 | 25.7396 | 25.42 | 13259 |
| 1776897600 | 25.64 | 0.21 | 0.83 | 25.61 | 25.66 | 25.58 | 28187 |
| 1776811200 | 25.43 | -0.15 | -0.58 | 25.59 | 25.7 | 25.43 | 14522 |
| 1776724800 | 25.5786 | -0.08 | -0.32 | 25.63 | 25.63 | 25.55 | 13145 |
| 1776465600 | 25.66 | 0.34 | 1.34 | 25.51 | 25.75 | 25.51 | 9985 |
| 1776379200 | 25.32 | 0.03 | 0.12 | 25.2701 | 25.32 | 25.235 | 28636 |
| 1776292800 | 25.29 | 0.27 | 1.08 | 25.2 | 25.3 | 25.1 | 19202 |
| 1776206400 | 25.02 | 0.21 | 0.84 | 24.82 | 25.11 | 24.82 | 7993 |
| 1776120000 | 24.8124 | 0.19 | 0.78 | 24.56 | 24.8124 | 24.54 | 15956 |
| 1775860800 | 24.62 | 0 | 0.00 | 24.636 | 24.66 | 24.58 | 10573 |
| 1775774400 | 24.62 | 0.14 | 0.57 | 24.46 | 24.65 | 24.42 | 10564 |
| 1775688000 | 24.48 | 0.65 | 2.75 | 24.48 | 24.56 | 24.41 | 7748 |
| 1775601600 | 23.8254 | 0.03 | 0.12 | 23.6 | 23.8254 | 23.5899 | 14219 |
| 1775515200 | 23.7962 | 0.09 | 0.37 | 23.69 | 23.82 | 23.69 | 13775 |
| 1775169600 | 23.7087 | 0 | 0.00 | 23.41 | 23.75 | 23.41 | 11721 |
| 1775083200 | 23.7078 | 0.22 | 0.93 | 23.6 | 23.8 | 23.6 | 35812 |
| 1774996800 | 23.49 | 0.69 | 3.04 | 23.02 | 23.49 | 23.02 | 13290 |
| 1774910400 | 22.7979 | -0.13 | -0.58 | 23.08 | 23.08 | 22.7099 | 1222332 |
| 1774651200 | 22.93 | -0.36 | -1.53 | 23.2 | 23.2 | 22.86 | 26381 |
| 1774564800 | 23.2859 | -0.4 | -1.71 | 23.56 | 23.56 | 23.2859 | 10131 |
| 1774478400 | 23.69 | 0.11 | 0.47 | 23.81 | 23.83 | 23.64 | 173239 |
| 1774392000 | 23.58 | -0.06 | -0.25 | 23.48 | 23.715 | 23.48 | 48841 |
| 1774305600 | 23.64 | 0.31 | 1.33 | 23.64 | 23.81 | 23.64 | 271449 |
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.
