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 | 0.5509 | 1.88084670536 | 29.29 | 29.8409 | 28.97 | 1125 | 29.15621322 | SP |
| 4 | -0.2291 | -0.76188892584 | 30.07 | 30.2912 | 28.97 | 349 | 29.20472446 | SP |
| 12 | 2.1609 | 7.80671965318 | 27.68 | 30.4063 | 27.64 | 315 | 29.35372317 | SP |
| 26 | 2.1309 | 7.69000360881 | 27.71 | 30.4063 | 25.7132 | 283 | 28.60312711 | SP |
| 52 | 4.8409 | 19.3636 | 25 | 30.4063 | 24.78 | 470 | 26.65662971 | SP |
| 156 | 4.8409 | 19.3636 | 25 | 30.4063 | 24.78 | 470 | 26.65662971 | SP |
| 260 | 4.8409 | 19.3636 | 25 | 30.4063 | 24.78 | 470 | 26.65662971 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 29.8409 | 0.13 | 0.45 | 29.73 | 29.93 | 29.73 | 11 |
| 1782945000 | 29.7081 | 0.05 | 0.16 | 29.63 | 29.7081 | 29.63 | 10 |
| 1782858600 | 29.6616 | 0.27 | 0.91 | 29.39 | 29.6616 | 29.39 | 16 |
| 1782772200 | 29.3932 | 0.24 | 0.83 | 29.32 | 29.3932 | 29.3 | 70 |
| 1782513000 | 29.1513 | 0.14 | 0.50 | 28.97 | 29.1513 | 28.97 | 5509 |
| 1782426600 | 29.0073 | -0.19 | -0.64 | 29.29 | 29.29 | 29.0073 | 21 |
| 1782340200 | 29.1937 | -0.06 | -0.20 | 29.23 | 29.29 | 29.1937 | 8 |
| 1782253800 | 29.2524 | -0.29 | -0.97 | 29.25 | 29.2524 | 29.25 | 11 |
| 1782167400 | 29.5383 | -0.27 | -0.90 | 29.74 | 29.74 | 29.5383 | 4 |
| 1781821800 | 29.8063 | 0.27 | 0.90 | 29.84 | 29.84 | 29.8 | 13 |
| 1781735400 | 29.5403 | -0.38 | -1.28 | 29.94 | 29.94 | 29.5403 | 24 |
| 1781649000 | 29.924 | -0.1 | -0.33 | 30.04 | 30.04 | 29.924 | 3 |
| 1781562600 | 30.0239 | 0.43 | 1.44 | 29.96 | 30.0239 | 29.96 | 18 |
| 1781303400 | 29.5979 | 0.05 | 0.16 | 29.66 | 29.66 | 29.5979 | 3 |
| 1781217000 | 29.5502 | 0.45 | 1.54 | 29.19 | 29.5502 | 29.19 | 3 |
| 1781130600 | 29.1028 | -0.42 | -1.41 | 29.36 | 29.36 | 29.1028 | 206 |
| 1781044200 | 29.5183 | -0.06 | -0.20 | 29.73 | 29.73 | 29.08 | 203 |
| 1780957800 | 29.5768 | -0.04 | -0.12 | 29.73 | 29.79 | 29.5768 | 508 |
| 1780698600 | 29.6138 | -0.68 | -2.24 | 30.1 | 30.1 | 29.6138 | 3 |
| 1780612200 | 30.2912 | 0.09 | 0.28 | 30.07 | 30.2912 | 30.07 | 3 |
| 1780525800 | 30.2053 | -0.2 | -0.66 | 30.34 | 30.34 | 30.2053 | 15 |
| 1780439400 | 30.4063 | 0.06 | 0.21 | 30.25 | 30.4063 | 30.25 | 24 |
| 1780353000 | 30.3433 | -0.02 | -0.06 | 30.29 | 30.3433 | 30.29 | 4 |
| 1780093800 | 30.3619 | 0.12 | 0.38 | 30.26 | 30.3619 | 30.26 | 553 |
| 1780007400 | 30.246 | 0.17 | 0.55 | 30.05 | 30.246 | 30.05 | 3 |
| 1779921000 | 30.0803 | 0.03 | 0.11 | 30.03 | 30.0803 | 30.03 | 204 |
| 1779834600 | 30.0473 | 0.14 | 0.47 | 30.02 | 30.0473 | 30.02 | 3 |
| 1779489000 | 29.9072 | 0.09 | 0.29 | 29.99 | 29.99 | 29.9072 | 54 |
| 1779402600 | 29.8196 | 0.03 | 0.11 | 29.64 | 29.8196 | 29.64 | 4 |
| 1779316200 | 29.7863 | 0.34 | 1.14 | 29.45 | 29.7863 | 29.43 | 1636 |
| 1779229800 | 29.4511 | -0.3 | -0.99 | 29.63 | 29.63 | 29.4511 | 3 |
| 1779143400 | 29.7469 | 0.04 | 0.15 | 29.69 | 29.7469 | 29.69 | 4 |
| 1778884200 | 29.7027 | -0.26 | -0.88 | 29.75 | 29.75 | 29.7027 | 3 |
| 1778797800 | 29.9657 | 0.13 | 0.44 | 29.83 | 29.9657 | 29.83 | 37 |
| 1778711400 | 29.8343 | 0.08 | 0.26 | 29.72 | 29.8343 | 29.69 | 2311 |
| 1778625000 | 29.7565 | -0.01 | -0.05 | 29.74 | 29.7565 | 29.65 | 2347 |
| 1778538600 | 29.7702 | -0.06 | -0.20 | 29.73 | 29.7702 | 29.73 | 21 |
| 1778279400 | 29.8306 | 0.1 | 0.33 | 29.85 | 29.87 | 29.82 | 201 |
| 1778193000 | 29.733 | -0.22 | -0.74 | 29.93 | 29.93 | 29.733 | 18 |
| 1778106600 | 29.9538 | 0.45 | 1.52 | 29.8 | 29.9538 | 29.8 | 27 |
| 1778020200 | 29.5049 | 0.24 | 0.84 | 29.26 | 29.5049 | 29.26 | 3 |
| 1777933800 | 29.2603 | -0.21 | -0.71 | 29.4 | 29.4 | 29.2603 | 14 |
| 1777674600 | 29.471 | 0.05 | 0.18 | 29.52 | 29.52 | 29.471 | 3 |
| 1777588200 | 29.4174 | 0.44 | 1.52 | 29.1 | 29.4174 | 29.1 | 3 |
| 1777501800 | 28.9771 | 0.03 | 0.10 | 28.9 | 28.9771 | 28.9 | 896 |
| 1777415400 | 28.9471 | -0.16 | -0.53 | 28.9471 | 28.9471 | 28.9471 | 0 |
| 1777329000 | 29.1025 | -0.11 | -0.36 | 29.08 | 29.12 | 29.08 | 204 |
| 1777069800 | 29.209 | 0.19 | 0.64 | 29.209 | 29.209 | 29.209 | 0 |
| 1776983400 | 29.022 | -0.19 | -0.66 | 29.022 | 29.022 | 29.022 | 0 |
| 1776897000 | 29.2137 | 0.31 | 1.09 | 29.2137 | 29.2137 | 29.2137 | 0 |
| 1776810600 | 28.8994 | -0.15 | -0.52 | 29.18 | 29.18 | 28.8994 | 222 |
| 1776724200 | 29.0491 | -0.07 | -0.25 | 29.1 | 29.1 | 29.01 | 137 |
| 1776465000 | 29.1228 | 0.26 | 0.89 | 29.05 | 29.22 | 29.05 | 241 |
| 1776378600 | 28.8669 | 0.04 | 0.14 | 28.92 | 28.92 | 28.81 | 412 |
| 1776292200 | 28.8253 | 0.25 | 0.87 | 28.73 | 28.8253 | 28.71 | 885 |
| 1776205800 | 28.578 | 0.31 | 1.11 | 28.51 | 28.578 | 28.51 | 110 |
| 1776119400 | 28.2635 | 0.33 | 1.18 | 27.94 | 28.2635 | 27.93 | 268 |
| 1775860200 | 27.9348 | 0.02 | 0.05 | 28.04 | 28.04 | 27.9348 | 322 |
| 1775773800 | 27.9196 | 0.25 | 0.89 | 27.68 | 27.9196 | 27.64 | 434 |
| 1775687400 | 27.674 | 0.75 | 2.78 | 27.58 | 27.674 | 27.58 | 1731 |
| 1775601000 | 26.9242 | 0.04 | 0.14 | 26.9242 | 26.9242 | 26.9242 | 0 |
| 1775514600 | 26.8867 | 0.14 | 0.52 | 26.82 | 26.8867 | 26.82 | 33 |
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.
