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 | 1.55 | 5.86011342155 | 26.45 | 29.6 | 26.32 | 4948831 | 28.10280605 | CS |
| 4 | -2.41 | -7.92502466294 | 30.41 | 32.08 | 25.47 | 4482048 | 27.5188279 | CS |
| 12 | 1.56 | 5.90015128593 | 26.44 | 35.88 | 24.91 | 4206019 | 29.8216345 | CS |
| 26 | 10.06 | 56.0758082497 | 17.94 | 35.88 | 17.63 | 5749047 | 25.91658847 | CS |
| 52 | 0.64 | 2.33918128655 | 27.36 | 35.88 | 17.45 | 4123859 | 24.79792801 | CS |
| 156 | -4.82 | -14.6861669714 | 32.82 | 53.26 | 17.45 | 2570435 | 30.86551246 | CS |
| 260 | 4.68 | 20.0686106346 | 23.32 | 54.97 | 14.79 | 2419149 | 31.5861364 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 27.81 | -0.53 | -1.87 | 28.44 | 28.58 | 27.42 | 2391655 |
| 1783636800 | 28.34 | -0.77 | -2.65 | 28.75 | 28.7539 | 28.01 | 3756886 |
| 1783550400 | 29.11 | 1.19 | 4.26 | 28.815 | 29.6 | 28.3005 | 6783066 |
| 1783464000 | 27.92 | 1.57 | 5.96 | 26.64 | 28.29 | 26.48 | 5413948 |
| 1783377600 | 26.35 | -0.5 | -1.86 | 26.45 | 26.825 | 26.32 | 3841424 |
| 1783032000 | 26.85 | 1.12 | 4.35 | 26.26 | 26.9399 | 25.92 | 4165620 |
| 1782945600 | 25.73 | -0.37 | -1.42 | 26.08 | 26.41 | 25.47 | 5064229 |
| 1782859200 | 26.1 | -0.04 | -0.15 | 26.36 | 26.76 | 26.09 | 3234361 |
| 1782772800 | 26.14 | -0.2 | -0.76 | 26.3 | 26.68 | 25.995 | 3516934 |
| 1782513600 | 26.34 | -0.18 | -0.68 | 26.27 | 26.64 | 25.695 | 6020619 |
| 1782427200 | 26.52 | 0.03 | 0.11 | 26.2 | 26.775 | 26.07 | 2785961 |
| 1782340800 | 26.49 | -0.92 | -3.36 | 26.6 | 26.85 | 25.93 | 3327930 |
| 1782254400 | 27.41 | -0.15 | -0.54 | 27.45 | 28.01 | 27.275 | 2998847 |
| 1782168000 | 27.56 | 0.42 | 1.55 | 27.47 | 27.848 | 26.88 | 4201249 |
| 1781822400 | 27.14 | -0.95 | -3.38 | 27.68 | 27.795 | 26.4705 | 7442448 |
| 1781736000 | 28.09 | 0.03 | 0.11 | 28.03 | 29.07 | 27.8301 | 3396552 |
| 1781649600 | 28.06 | -0.41 | -1.44 | 27.92 | 28.415 | 27.82 | 4213248 |
| 1781563200 | 28.47 | -2.68 | -8.60 | 29.22 | 29.685 | 28.4 | 6118147 |
| 1781304000 | 31.15 | -0.13 | -0.42 | 30.41 | 32.08 | 30.1744 | 4395395 |
| 1781217600 | 31.28 | -1.55 | -4.72 | 33.59 | 33.59 | 31.1 | 3907930 |
| 1781131200 | 32.83 | 1.75 | 5.63 | 31.3 | 33.369999 | 31.3 | 3604635 |
| 1781044800 | 31.08 | -1.29 | -3.99 | 31.95 | 32.17 | 30.29 | 3438042 |
| 1780958400 | 32.369999 | 0.16 | 0.50 | 32.5 | 33.009999 | 32.295 | 2467101 |
| 1780699200 | 32.21 | -1.75 | -5.15 | 33.93 | 34.145 | 32.189999 | 3229455 |
| 1780612800 | 33.96 | -0.33 | -0.96 | 33.485 | 34.36 | 33.25 | 3656159 |
| 1780526400 | 34.29 | 1.35 | 4.10 | 33.33 | 34.6895 | 33.009999 | 3497162 |
| 1780440000 | 32.939999 | 0.27 | 0.83 | 32.56 | 33.299999 | 32.45 | 3875866 |
| 1780353600 | 32.67 | 1.96 | 6.38 | 31.85 | 33.229999 | 31.64 | 3369427 |
| 1780094400 | 30.71 | -0.45 | -1.44 | 31.13 | 31.2 | 30.06 | 4320535 |
| 1780008000 | 31.16 | 0.53 | 1.73 | 31.16 | 31.45 | 30.635 | 3212878 |
| 1779921600 | 30.63 | -1.16 | -3.65 | 30.8 | 31.3 | 30.56 | 3571871 |
| 1779835200 | 31.79 | -1.98 | -5.86 | 32.939999 | 33.32 | 31.75 | 4382129 |
| 1779489600 | 33.77 | 0.52 | 1.56 | 33.64 | 34.06 | 33.054 | 3030626 |
| 1779403200 | 33.25 | -1.56 | -4.48 | 35.66 | 35.85 | 32.78 | 3998792 |
| 1779316800 | 34.81 | 0.49 | 1.43 | 34.95 | 35.88 | 34.18 | 9691906 |
| 1779230400 | 34.32 | 1.15 | 3.47 | 33.665 | 34.44 | 33.165 | 3671704 |
| 1779144000 | 33.17 | 0.58 | 1.78 | 32.509999 | 33.92 | 32.24 | 4746252 |
| 1778884800 | 32.59 | 1.22 | 3.89 | 31.95 | 32.75 | 31.66 | 3706083 |
| 1778798400 | 31.37 | 0.2 | 0.64 | 31.53 | 31.72 | 30.91 | 2241209 |
| 1778712000 | 31.17 | -0.18 | -0.57 | 31.28 | 31.44 | 30.39 | 3351591 |
| 1778625600 | 31.35 | 0.68 | 2.22 | 30.91 | 31.61 | 30.465 | 3810089 |
| 1778539200 | 30.67 | 1.23 | 4.18 | 30.23 | 30.89 | 29.86 | 4388404 |
| 1778280000 | 29.44 | 0.34 | 1.17 | 29.15 | 29.765 | 28.68 | 4475886 |
| 1778193600 | 29.1 | 0.55 | 1.93 | 27.52 | 29.35 | 26.82 | 7107522 |
| 1778107200 | 28.55 | -2.66 | -8.52 | 29.82 | 29.99 | 28.515 | 6422042 |
| 1778020800 | 31.21 | -0.17 | -0.54 | 31.19 | 31.29 | 30.74 | 3358854 |
| 1777934400 | 31.38 | 0.91 | 2.99 | 30.655 | 31.5 | 30.35 | 2652768 |
| 1777675200 | 30.47 | -0.56 | -1.80 | 30.25 | 30.69 | 29.4701 | 3124741 |
| 1777588800 | 31.03 | -0.2 | -0.64 | 30.5 | 31.21 | 30.19 | 3550211 |
| 1777502400 | 31.23 | 1.95 | 6.66 | 30 | 31.25 | 29.44 | 5044263 |
| 1777416000 | 29.28 | 0.18 | 0.62 | 29.7 | 29.88 | 28.93 | 4367467 |
| 1777329600 | 29.1 | 0.32 | 1.11 | 29.03 | 29.48 | 28.87 | 2770275 |
| 1777070400 | 28.78 | -0.51 | -1.74 | 29.275 | 29.34 | 28.42 | 3139136 |
| 1776984000 | 29.29 | 0.23 | 0.79 | 29.27 | 29.66 | 28.658 | 4052358 |
| 1776897600 | 29.06 | 0.98 | 3.49 | 28.3 | 29.16 | 28.3 | 3398312 |
| 1776811200 | 28.08 | 1.15 | 4.27 | 27.14 | 28.26 | 26.97 | 4047646 |
| 1776724800 | 26.93 | 0.96 | 3.70 | 26.3 | 27.1 | 26.06 | 4712599 |
| 1776465600 | 25.97 | -2.11 | -7.51 | 26.44 | 26.54 | 24.91 | 7674412 |
| 1776379200 | 28.08 | 0.75 | 2.74 | 27.32 | 28.11 | 27.31 | 3563600 |
| 1776292800 | 27.33 | -0.32 | -1.16 | 27.4 | 28.03 | 27.28 | 4338949 |
| 1776206400 | 27.65 | -1.2 | -4.16 | 28.5 | 28.5 | 27.375 | 4550670 |
| 1776120000 | 28.85 | 0.47 | 1.66 | 29.12 | 29.54 | 28.54 | 4667952 |
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.
