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 | 1.89 | 6.96132596685 | 27.15 | 29.04 | 26.54 | 4541043 | 27.63387782 | CS |
| 4 | 0.4 | 1.39664804469 | 28.64 | 29.815 | 25.59 | 5373719 | 27.36780687 | CS |
| 12 | 4.58 | 18.7244480785 | 24.46 | 29.815 | 24.3 | 5400037 | 26.98062804 | CS |
| 26 | 0.75 | 2.65111346766 | 28.29 | 29.815 | 21.82 | 5671975 | 26.25874748 | CS |
| 52 | 12.03 | 70.7231040564 | 17.01 | 29.815 | 16.49 | 5565592 | 24.58093688 | CS |
| 156 | 12.19 | 72.3442136499 | 16.85 | 29.815 | 11.6 | 4880720 | 19.12124164 | CS |
| 260 | 2.54 | 9.58490566038 | 26.5 | 29.815 | 11.6 | 4746678 | 19.26166145 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 28.61 | 1.58 | 5.85 | 27.28 | 28.7 | 27.28 | 4556495 |
| 1783550400 | 27.03 | -0.37 | -1.35 | 27 | 27.27 | 26.54 | 6740342 |
| 1783464000 | 27.4 | -0.43 | -1.55 | 28.06 | 28.06 | 27.14 | 4009743 |
| 1783377600 | 27.83 | 0.82 | 3.04 | 27.15 | 27.945 | 26.9731 | 2857592 |
| 1783032000 | 27.01 | 0.18 | 0.67 | 27.45 | 27.68 | 26.585 | 3173161 |
| 1782945600 | 26.83 | 0.44 | 1.67 | 26.34 | 27.4 | 26.23 | 5218401 |
| 1782859200 | 26.39 | 0.09 | 0.34 | 26.35 | 26.61 | 26.245 | 5008457 |
| 1782772800 | 26.3 | 0.14 | 0.54 | 25.95 | 26.42 | 25.75 | 4146781 |
| 1782513600 | 26.16 | 0.29 | 1.12 | 26.15 | 26.44 | 25.88 | 6440777 |
| 1782427200 | 25.87 | -0.1 | -0.39 | 26.43 | 26.68 | 25.71 | 3989875 |
| 1782340800 | 25.97 | -1.05 | -3.89 | 26.96 | 27.07 | 25.59 | 8747502 |
| 1782254400 | 27.02 | -1.76 | -6.12 | 28.11 | 28.49 | 26.685 | 11272970 |
| 1782168000 | 28.78 | 0.64 | 2.27 | 28.23 | 28.78 | 28.06 | 3656766 |
| 1781822400 | 28.14 | -0.65 | -2.26 | 29.16 | 29.3 | 27.81 | 11865827 |
| 1781736000 | 28.79 | -0.41 | -1.40 | 29.21 | 29.65 | 28.65 | 5777095 |
| 1781649600 | 29.2 | 0.1 | 0.34 | 29.43 | 29.59 | 29.09 | 2901198 |
| 1781563200 | 29.1 | 0.18 | 0.62 | 29.6 | 29.815 | 29.05 | 3338978 |
| 1781304000 | 28.92 | 0.63 | 2.23 | 28.64 | 29.13 | 28.48 | 3024987 |
| 1781217600 | 28.29 | 0.83 | 3.02 | 27.58 | 28.3 | 27.325 | 5253484 |
| 1781131200 | 27.46 | -0.45 | -1.61 | 27.6 | 28.28 | 27.3116 | 4626037 |
| 1781044800 | 27.91 | 0.36 | 1.31 | 27.89 | 28.54 | 27.23 | 6131599 |
| 1780958400 | 27.55 | 0.2 | 0.73 | 27.84 | 28.14 | 27.44 | 6029813 |
| 1780699200 | 27.35 | -0.82 | -2.91 | 28 | 28.085 | 27.215 | 6776656 |
| 1780612800 | 28.17 | 1.23 | 4.57 | 27.21 | 28.29 | 27.08 | 2925060 |
| 1780526400 | 26.94 | -0.64 | -2.32 | 27.03 | 27.21 | 26.72 | 3928239 |
| 1780440000 | 27.58 | -0.04 | -0.14 | 27.46 | 28.09 | 27.02 | 8322235 |
| 1780353600 | 27.62 | -0.84 | -2.95 | 28.08 | 28.5 | 27.28 | 8460716 |
| 1780094400 | 28.46 | 0.4 | 1.43 | 28.04 | 28.71 | 27.79 | 7972938 |
| 1780008000 | 28.06 | 0.45 | 1.63 | 27.35 | 28.155 | 27.1 | 4700576 |
| 1779921600 | 27.61 | -0.08 | -0.29 | 27.87 | 27.87 | 27.38 | 2264849 |
| 1779835200 | 27.69 | 0.64 | 2.37 | 27.31 | 27.7 | 27.3 | 2666634 |
| 1779489600 | 27.05 | 0.07 | 0.26 | 27.07 | 27.3 | 27 | 2602744 |
| 1779403200 | 26.98 | 0 | 0.00 | 26.64 | 27.15 | 26.53 | 4385820 |
| 1779316800 | 26.98 | 0.51 | 1.93 | 26.73 | 27.16 | 26.36 | 4232861 |
| 1779230400 | 26.47 | -0.92 | -3.36 | 27.23 | 27.325 | 26.46 | 7798583 |
| 1779144000 | 27.39 | 0.27 | 1.00 | 27.14 | 27.6 | 27.01 | 2694188 |
| 1778884800 | 27.12 | -0.61 | -2.20 | 27.26 | 27.285 | 26.7 | 4083672 |
| 1778798400 | 27.73 | -0.36 | -1.28 | 28.47 | 28.6 | 27.495 | 4443011 |
| 1778712000 | 28.09 | -0.29 | -1.02 | 28.3 | 28.3 | 27.445 | 4838773 |
| 1778625600 | 28.38 | 0.39 | 1.39 | 27.99 | 28.455 | 27.7 | 5211080 |
| 1778539200 | 27.99 | 0.4 | 1.45 | 27.66 | 27.99 | 27.545 | 3865661 |
| 1778280000 | 27.59 | 0.76 | 2.83 | 27.09 | 27.615 | 26.79 | 4884093 |
| 1778193600 | 26.83 | -0.52 | -1.90 | 27.52 | 27.69 | 26.755 | 4832109 |
| 1778107200 | 27.35 | 0.52 | 1.94 | 27.35 | 27.735 | 27.08 | 5042716 |
| 1778020800 | 26.83 | 0.79 | 3.03 | 26.3 | 27.07 | 26.065 | 5289214 |
| 1777934400 | 26.04 | 0.15 | 0.58 | 25.74 | 26.57 | 25.7374 | 3876363 |
| 1777675200 | 25.89 | -0.32 | -1.22 | 26.29 | 26.46 | 25.85 | 3411098 |
| 1777588800 | 26.21 | 0.57 | 2.22 | 25.61 | 26.27 | 25.29 | 6222175 |
| 1777502400 | 25.64 | -0.22 | -0.85 | 25.76 | 25.91 | 25.37 | 7474048 |
| 1777416000 | 25.86 | 0.38 | 1.49 | 25.14 | 26.49 | 24.6423 | 10784334 |
| 1777329600 | 25.48 | -0.03 | -0.12 | 25.52 | 25.91 | 25.3 | 8984120 |
| 1777070400 | 25.51 | 0.14 | 0.55 | 25.4 | 25.8 | 25.17 | 6218155 |
| 1776984000 | 25.37 | -0.19 | -0.74 | 25.34 | 25.83 | 25.01 | 4760905 |
| 1776897600 | 25.56 | 0.59 | 2.36 | 25.28 | 25.645 | 25.075 | 5449559 |
| 1776811200 | 24.97 | 0.02 | 0.08 | 24.95 | 25.5637 | 24.94 | 4239719 |
| 1776724800 | 24.95 | 0.14 | 0.56 | 24.57 | 25.13 | 24.565 | 7719511 |
| 1776465600 | 24.81 | 0.8 | 3.33 | 24.46 | 25.09 | 24.3 | 7671841 |
| 1776379200 | 24.01 | -0.7 | -2.83 | 24.72 | 24.88 | 23.41 | 8847905 |
| 1776292800 | 24.71 | -0.01 | -0.04 | 24.86 | 25.145 | 24.53 | 5585862 |
| 1776206400 | 24.72 | 0.42 | 1.73 | 24.5 | 24.935 | 24.49 | 7077914 |
| 1776120000 | 24.3 | 0.72 | 3.05 | 23.29 | 24.31 | 23.25 | 4857206 |
| 1775860800 | 23.58 | 0.01 | 0.04 | 23.45 | 23.89 | 23.38 | 4125347 |
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.
