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 | -3.69 | -13.3116883117 | 27.72 | 28.18 | 23.54 | 718049 | 26.11401564 | CS |
| 4 | -3.78 | -13.5922330097 | 27.81 | 30.85 | 23.54 | 541825 | 27.46934333 | CS |
| 12 | 0.2 | 0.83927822073 | 23.83 | 30.85 | 23.255 | 427894 | 26.80793915 | CS |
| 26 | -3.97 | -14.1785714286 | 28 | 30.85 | 19.34 | 473403 | 25.12385047 | CS |
| 52 | -3.97 | -14.1785714286 | 28 | 30.85 | 19.34 | 473403 | 25.12385047 | CS |
| 156 | -3.97 | -14.1785714286 | 28 | 30.85 | 19.34 | 473403 | 25.12385047 | CS |
| 260 | -3.97 | -14.1785714286 | 28 | 30.85 | 19.34 | 473403 | 25.12385047 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 24.03 | 0.26 | 1.09 | 23.89 | 24.56 | 23.655 | 593837 |
| 1782945600 | 23.77 | -0.84 | -3.41 | 24.43 | 24.565 | 23.54 | 682126 |
| 1782859200 | 24.61 | -0.7 | -2.77 | 25.7 | 25.885 | 24.49 | 497769 |
| 1782772800 | 25.31 | -2.42 | -8.73 | 27.34 | 27.72 | 25.05 | 654637 |
| 1782513600 | 27.73 | -0.09 | -0.32 | 27.54 | 28.07 | 26.965 | 1347916 |
| 1782427200 | 27.82 | 0.06 | 0.22 | 27.72 | 28.18 | 27.31 | 407796 |
| 1782340800 | 27.76 | 0.23 | 0.84 | 27.77 | 28.14 | 27.33 | 350471 |
| 1782254400 | 27.53 | 0.28 | 1.03 | 27 | 27.59 | 26.58 | 495277 |
| 1782168000 | 27.25 | -0.45 | -1.62 | 27.65 | 28.1 | 27.23 | 530254 |
| 1781822400 | 27.7 | -0.34 | -1.21 | 28.25 | 28.29 | 27.09 | 1229091 |
| 1781736000 | 28.04 | -0.69 | -2.40 | 28.63 | 29 | 27.83 | 367714 |
| 1781649600 | 28.73 | -0.29 | -1.00 | 29.43 | 29.78 | 28.27 | 392641 |
| 1781563200 | 29.02 | -1.39 | -4.57 | 30.85 | 30.85 | 29.01 | 323168 |
| 1781304000 | 30.41 | 0.81 | 2.74 | 29.88 | 30.62 | 29.73 | 400402 |
| 1781217600 | 29.6 | 0.96 | 3.35 | 28.92 | 30.065 | 28.6 | 418247 |
| 1781131200 | 28.64 | 0.07 | 0.25 | 28.61 | 29.395 | 28.52 | 512233 |
| 1781044800 | 28.57 | 0.85 | 3.07 | 28.22 | 28.86 | 27.635 | 447551 |
| 1780958400 | 27.72 | 0.57 | 2.10 | 27.56 | 28.18 | 27.0875 | 477038 |
| 1780699200 | 27.15 | -1.14 | -4.03 | 28 | 28.13 | 26.735 | 476735 |
| 1780612800 | 28.29 | 0.22 | 0.78 | 27.81 | 28.44 | 27.81 | 283610 |
| 1780526400 | 28.07 | -0.36 | -1.27 | 28.13 | 28.295 | 27.7 | 251582 |
| 1780440000 | 28.43 | 0.69 | 2.49 | 27.54 | 29.125 | 27.54 | 522272 |
| 1780353600 | 27.74 | -0.86 | -3.01 | 28.13 | 28.385 | 27.04 | 368471 |
| 1780094400 | 28.6 | 0.21 | 0.74 | 28.42 | 28.93 | 28.13 | 594812 |
| 1780008000 | 28.39 | 0.52 | 1.87 | 27.88 | 28.43 | 27.5 | 486078 |
| 1779921600 | 27.87 | 0.52 | 1.90 | 27.66 | 28.17 | 27.415 | 359223 |
| 1779835200 | 27.35 | 0.66 | 2.47 | 26.69 | 27.72 | 26.66 | 465598 |
| 1779489600 | 26.69 | 1.24 | 4.87 | 25.6 | 26.8 | 25.6 | 309530 |
| 1779403200 | 25.45 | 0.33 | 1.31 | 24.86 | 25.52 | 24.6 | 225736 |
| 1779316800 | 25.12 | 0.81 | 3.33 | 24.59 | 25.14 | 24.32 | 359121 |
| 1779230400 | 24.31 | -0.31 | -1.26 | 24.51 | 24.51 | 23.255 | 363304 |
| 1779144000 | 24.62 | -0.76 | -2.99 | 25.18 | 25.315 | 24.5 | 382946 |
| 1778884800 | 25.38 | -0.73 | -2.80 | 25.8 | 25.8 | 24.8 | 552657 |
| 1778798400 | 26.11 | -0.15 | -0.57 | 26.66 | 26.66 | 25.91 | 420043 |
| 1778712000 | 26.26 | 2.1 | 8.69 | 24.31 | 26.42 | 24.21 | 485253 |
| 1778625600 | 24.16 | -2.08 | -7.93 | 25.94 | 26.2413 | 23.86 | 610952 |
| 1778539200 | 26.24 | -0.98 | -3.60 | 27.21 | 27.44 | 26.16 | 475090 |
| 1778280000 | 27.22 | 0.79 | 2.99 | 26.7 | 27.74 | 26.442 | 515571 |
| 1778193600 | 26.43 | -1.8 | -6.38 | 28 | 28.07 | 25.87 | 618247 |
| 1778107200 | 28.23 | 0.33 | 1.18 | 28.56 | 29.03 | 28.12 | 390213 |
| 1778020800 | 27.9 | 1.67 | 6.37 | 26.81 | 28.52 | 26.14 | 447091 |
| 1777934400 | 26.23 | -1.53 | -5.51 | 27.7 | 27.7 | 26.09 | 347014 |
| 1777675200 | 27.76 | 0.05 | 0.18 | 27.665 | 28.22 | 27.53 | 450029 |
| 1777588800 | 27.71 | 1.13 | 4.25 | 26.5 | 28.26 | 26.39 | 321463 |
| 1777502400 | 26.58 | -0.06 | -0.23 | 26.57 | 26.89 | 26.105 | 400945 |
| 1777416000 | 26.64 | 0.1 | 0.38 | 26.56 | 26.905 | 26.12 | 256327 |
| 1777329600 | 26.54 | 0.16 | 0.61 | 26.5 | 26.99 | 26.2081 | 207876 |
| 1777070400 | 26.38 | 0.98 | 3.86 | 25.29 | 26.52 | 25.04 | 221998 |
| 1776984000 | 25.4 | -0.31 | -1.21 | 25.78 | 26.24 | 24.81 | 331010 |
| 1776897600 | 25.71 | 0.22 | 0.86 | 25.64 | 25.77 | 25.23 | 280698 |
| 1776811200 | 25.49 | -0.22 | -0.86 | 25.6 | 26.42 | 25.355 | 288900 |
| 1776724800 | 25.71 | 0.88 | 3.54 | 24.56 | 25.84 | 24.43 | 204640 |
| 1776465600 | 24.83 | 0.97 | 4.07 | 24.31 | 25.32 | 23.677 | 339012 |
| 1776379200 | 23.86 | -0.07 | -0.29 | 23.92 | 24.34 | 23.85 | 334279 |
| 1776292800 | 23.93 | -0.78 | -3.16 | 24.57 | 24.58 | 23.76 | 258052 |
| 1776206400 | 24.71 | -0.26 | -1.04 | 24.97 | 25.25 | 24.68 | 357137 |
| 1776120000 | 24.97 | 0.33 | 1.34 | 24.38 | 24.99 | 24.24 | 215162 |
| 1775860800 | 24.64 | 0.28 | 1.15 | 24.47 | 24.92 | 24.47 | 173526 |
| 1775774400 | 24.36 | 0.33 | 1.37 | 23.83 | 24.66 | 23.64 | 331293 |
| 1775688000 | 24.03 | 1.48 | 6.56 | 23.39 | 24.11 | 23.27 | 371531 |
| 1775601600 | 22.55 | -0.1 | -0.44 | 22.61 | 23.1 | 22.2 | 259323 |
| 1775515200 | 22.65 | 0.47 | 2.12 | 22.1 | 22.75 | 21.59 | 299715 |
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.
