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 | -1.3063 | -4.22750809061 | 30.9 | 30.9 | 29.52 | 4979 | 30.41465272 | SP |
| 4 | -0.3163 | -1.05750585089 | 29.91 | 30.9 | 29.52 | 4762 | 30.437123 | SP |
| 12 | 2.4737 | 9.12131268437 | 27.12 | 30.9 | 26 | 4633 | 28.9662385 | SP |
| 26 | 2.0437 | 7.41814882033 | 27.55 | 30.9 | 26 | 5295 | 28.2150551 | SP |
| 52 | 4.5171 | 18.0132075321 | 25.0766 | 30.9 | 24.9847 | 19089 | 26.07233793 | SP |
| 156 | 4.5171 | 18.0132075321 | 25.0766 | 30.9 | 24.9847 | 19089 | 26.07233793 | SP |
| 260 | 4.5171 | 18.0132075321 | 25.0766 | 30.9 | 24.9847 | 19089 | 26.07233793 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 29.9401 | -0.1 | -0.33 | 30.34 | 30.34 | 29.52 | 6189 |
| 1780957800 | 30.039 | 0.13 | 0.45 | 30.23 | 30.24 | 30.039 | 3195 |
| 1780698600 | 29.9043 | -0.81 | -2.62 | 30.54 | 30.54 | 29.9043 | 485 |
| 1780612200 | 30.71 | 0.01 | 0.04 | 30.63 | 30.77 | 30.56 | 10774 |
| 1780525800 | 30.6975 | -0.17 | -0.56 | 30.9 | 30.9 | 30.68 | 4252 |
| 1780439400 | 30.87 | 0.13 | 0.43 | 30.59 | 30.87 | 30.59 | 80 |
| 1780353000 | 30.7374 | 0.07 | 0.24 | 30.66 | 30.7374 | 30.51 | 10562 |
| 1780093800 | 30.6634 | 0.05 | 0.17 | 30.75 | 30.75 | 30.62 | 5550 |
| 1780007400 | 30.6121 | 0.12 | 0.38 | 30.35 | 30.6121 | 30.35 | 5934 |
| 1779921000 | 30.4958 | -0.04 | -0.13 | 30.48 | 30.52 | 30.46 | 20751 |
| 1779834600 | 30.5357 | 0.34 | 1.13 | 30.51 | 30.56 | 30.46 | 4808 |
| 1779489000 | 30.194 | 0.07 | 0.25 | 30.2 | 30.26 | 30.194 | 1771 |
| 1779402600 | 30.12 | 0.07 | 0.25 | 29.84 | 30.13 | 29.84 | 4667 |
| 1779316200 | 30.0451 | 0.36 | 1.20 | 29.7 | 30.0451 | 29.7 | 264 |
| 1779229800 | 29.6898 | -0.19 | -0.65 | 29.62 | 29.78 | 29.6 | 1660 |
| 1779143400 | 29.8839 | -0.01 | -0.04 | 29.9 | 29.96 | 29.84 | 4719 |
| 1778884200 | 29.8945 | -0.4 | -1.33 | 29.98 | 29.98 | 29.8945 | 182 |
| 1778797800 | 30.2963 | 0.15 | 0.49 | 30.12 | 30.34 | 30.12 | 4524 |
| 1778711400 | 30.1496 | 0.2 | 0.67 | 29.91 | 30.1496 | 29.91 | 109 |
| 1778625000 | 29.9487 | -0.17 | -0.57 | 30.04 | 30.04 | 29.83 | 4726 |
| 1778538600 | 30.1197 | 0.02 | 0.05 | 30.15 | 30.16 | 30.09 | 6273 |
| 1778279400 | 30.1039 | 0.29 | 0.99 | 29.86 | 30.1039 | 29.86 | 6954 |
| 1778193000 | 29.81 | -0.17 | -0.57 | 30.07 | 30.07 | 29.77 | 13455 |
| 1778106600 | 29.9797 | 0.49 | 1.65 | 29.68 | 29.9797 | 29.68 | 158 |
| 1778020200 | 29.4936 | 0.29 | 0.99 | 29.365 | 29.4936 | 29.365 | 1885 |
| 1777933800 | 29.2051 | -0.14 | -0.48 | 29.38 | 29.38 | 29.17 | 3423 |
| 1777674600 | 29.3461 | 0.07 | 0.24 | 29.22 | 29.47 | 29.22 | 20731 |
| 1777588200 | 29.275 | 0.39 | 1.35 | 28.99 | 29.28 | 28.98 | 992 |
| 1777501800 | 28.8843 | -0.06 | -0.21 | 28.99 | 28.99 | 28.8843 | 1094 |
| 1777415400 | 28.9456 | -0.14 | -0.47 | 28.87 | 28.97 | 28.87 | 2145 |
| 1777329000 | 29.083 | 0.01 | 0.04 | 28.96 | 29.085 | 28.96 | 8955 |
| 1777069800 | 29.071 | 0.26 | 0.90 | 28.87 | 29.071 | 28.87 | 98 |
| 1776983400 | 28.8112 | -0.13 | -0.44 | 28.93 | 28.94 | 28.8 | 1409 |
| 1776897000 | 28.9385 | 0.27 | 0.95 | 28.8 | 28.9385 | 28.8 | 2436 |
| 1776810600 | 28.666 | -0.22 | -0.78 | 28.76 | 28.76 | 28.666 | 2027 |
| 1776724200 | 28.89 | -0.07 | -0.23 | 28.79 | 28.89 | 28.79 | 356 |
| 1776465000 | 28.9565 | 0.35 | 1.21 | 28.92 | 29.02 | 28.92 | 283 |
| 1776378600 | 28.61 | 0.05 | 0.16 | 28.59 | 28.65 | 28.52 | 10150 |
| 1776292200 | 28.5631 | 0.16 | 0.57 | 28.34 | 28.5631 | 28.34 | 2827 |
| 1776205800 | 28.4 | 0.29 | 1.03 | 28.12 | 28.4 | 28.12 | 2291 |
| 1776119400 | 28.1112 | 0.22 | 0.77 | 27.72 | 28.1112 | 27.72 | 4228 |
| 1775860200 | 27.8954 | 0.01 | 0.04 | 27.89 | 27.99 | 27.86 | 11816 |
| 1775773800 | 27.885 | 0.12 | 0.42 | 27.75 | 27.92 | 27.7 | 4188 |
| 1775687400 | 27.767 | 0.68 | 2.50 | 27.9 | 27.9 | 27.62 | 421 |
| 1775601000 | 27.09 | 0.02 | 0.07 | 26.89 | 27.09 | 26.79 | 750 |
| 1775514600 | 27.07 | 0.15 | 0.56 | 27.01 | 27.07 | 26.99 | 18070 |
| 1775169000 | 26.919 | -0.03 | -0.11 | 26.5 | 26.919 | 26.5 | 5441 |
| 1775082600 | 26.9487 | 0.2 | 0.74 | 26.82 | 26.96 | 26.82 | 1387 |
| 1774996200 | 26.75 | 0.71 | 2.73 | 26.2 | 26.75 | 26.2 | 436 |
| 1774909800 | 26.0388 | -0.14 | -0.54 | 26.35 | 26.35 | 26 | 3872 |
| 1774650600 | 26.18 | -0.32 | -1.21 | 26.31 | 26.35 | 26.18 | 2092 |
| 1774564200 | 26.5 | -0.41 | -1.54 | 26.73 | 26.81 | 26.5 | 2559 |
| 1774477800 | 26.9135 | 0.2 | 0.76 | 26.87 | 27.01 | 26.87 | 1928 |
| 1774391400 | 26.71 | -0.14 | -0.52 | 26.53 | 26.85 | 26.53 | 2972 |
| 1774305000 | 26.85 | 0.37 | 1.40 | 26.89 | 27.05 | 26.83 | 1608 |
| 1774045800 | 26.4803 | -0.46 | -1.69 | 26.96 | 26.96 | 26.4803 | 23327 |
| 1773959400 | 26.9356 | -0.04 | -0.14 | 26.64 | 26.9356 | 26.64 | 319 |
| 1773873000 | 26.9742 | -0.31 | -1.13 | 27.12 | 27.19 | 26.9742 | 133 |
| 1773786600 | 27.2827 | 0.09 | 0.33 | 27.23 | 27.35 | 27.23 | 1094 |
| 1773700200 | 27.1933 | 0.29 | 1.08 | 27.19 | 27.255 | 27.19 | 11068 |
| 1773441000 | 26.9033 | -0.16 | -0.61 | 27.09 | 27.15 | 26.9033 | 446 |
| 1773354600 | 27.0673 | -0.38 | -1.39 | 27.29 | 27.29 | 27.0673 | 270 |
| 1773268200 | 27.4502 | 0 | 0.02 | 27.4459 | 27.49 | 27.35 | 392 |
| 1773181800 | 27.4459 | -0 | -0.00 | 27.39 | 27.66 | 27.39 | 420 |
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.
