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 | 0.18 | 0.604838709677 | 29.76 | 30.06 | 29.56 | 2358 | 29.75820618 | SP |
| 4 | 0.49 | 1.66383701188 | 29.45 | 30.06 | 29.0073 | 3451 | 29.76433707 | SP |
| 12 | 2.11 | 7.58174631692 | 27.83 | 30.06 | 27.83 | 12402 | 29.32913754 | SP |
| 26 | 1.66 | 5.86987270156 | 28.28 | 30.06 | 27.25 | 16931 | 29.1647625 | SP |
| 52 | 3.75 | 14.3184421535 | 26.19 | 30.06 | 26.147 | 18398 | 27.74449224 | SP |
| 156 | 5.52 | 22.6044226044 | 24.42 | 30.06 | 21.86 | 40183 | 25.17412924 | SP |
| 260 | 5.52 | 22.6044226044 | 24.42 | 30.06 | 21.86 | 40183 | 25.17412924 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 29.88 | 0.05 | 0.15 | 29.79 | 29.91 | 29.79 | 4678 |
| 1782426600 | 29.8341 | 0.12 | 0.40 | 29.78 | 29.8341 | 29.78 | 424 |
| 1782340200 | 29.7144 | 0.15 | 0.52 | 29.86 | 29.87 | 29.7144 | 372 |
| 1782253800 | 29.5615 | -0.16 | -0.52 | 29.61 | 29.65 | 29.56 | 2090 |
| 1782167400 | 29.7169 | -0.1 | -0.33 | 29.76 | 29.76 | 29.7 | 4225 |
| 1781821800 | 29.8148 | 0.26 | 0.90 | 29.84 | 29.84 | 29.8148 | 106 |
| 1781735400 | 29.55 | -0.38 | -1.27 | 30.0301 | 30.0301 | 29.55 | 3633 |
| 1781649000 | 29.93 | 0.06 | 0.19 | 29.92 | 30 | 29.92 | 423 |
| 1781562600 | 29.8724 | 0.35 | 1.18 | 30 | 30 | 29.8724 | 34859 |
| 1781303400 | 29.5239 | 0.14 | 0.47 | 29.46 | 29.6 | 29.46 | 337 |
| 1781217000 | 29.3864 | 0.38 | 1.31 | 29.03 | 29.3864 | 29.03 | 221 |
| 1781130600 | 29.0073 | -0.43 | -1.47 | 29.17 | 29.17 | 29.0073 | 440 |
| 1781044200 | 29.4399 | 0.27 | 0.94 | 29.55 | 29.55 | 29.43 | 74 |
| 1780957800 | 29.1668 | -0.05 | -0.17 | 29.32 | 29.32 | 29.1668 | 778 |
| 1780698600 | 29.2158 | -0.41 | -1.39 | 29.36 | 29.36 | 29.2158 | 155 |
| 1780612200 | 29.6285 | 0.28 | 0.94 | 29.53 | 29.63 | 29.53 | 12019 |
| 1780525800 | 29.3527 | -0.14 | -0.46 | 29.39 | 29.39 | 29.34 | 553 |
| 1780439400 | 29.4897 | 0.1 | 0.35 | 29.42 | 29.4897 | 29.42 | 65 |
| 1780353000 | 29.3882 | -0.24 | -0.82 | 29.45 | 29.45 | 29.26 | 111 |
| 1780093800 | 29.63 | -0.11 | -0.37 | 29.72 | 29.72 | 29.63 | 109 |
| 1780007400 | 29.7403 | 0 | 0.00 | 29.58 | 29.75 | 29.58 | 1575 |
| 1779921000 | 29.7389 | 0.04 | 0.12 | 29.73 | 29.79 | 29.7 | 16465 |
| 1779834600 | 29.7038 | 0.21 | 0.73 | 29.69 | 29.71 | 29.615 | 1367 |
| 1779489000 | 29.4896 | 0.15 | 0.51 | 29.52 | 29.55 | 29.46 | 2287 |
| 1779402600 | 29.34 | 0.06 | 0.21 | 29.08 | 29.36 | 29.08 | 8320 |
| 1779316200 | 29.279 | 0.35 | 1.23 | 29.02 | 29.279 | 29.02 | 890 |
| 1779229800 | 28.9244 | -0.27 | -0.92 | 28.88 | 29.04 | 28.88 | 3522 |
| 1779143400 | 29.1929 | 0.02 | 0.08 | 29.17 | 29.3 | 29.13 | 6681 |
| 1778884200 | 29.1692 | -0.39 | -1.32 | 29.24 | 29.28 | 29.1692 | 441 |
| 1778797800 | 29.56 | 0.09 | 0.29 | 29.55 | 29.58 | 29.54 | 3425 |
| 1778711400 | 29.4746 | -0.1 | -0.32 | 29.48 | 29.52 | 29.44 | 1903 |
| 1778625000 | 29.57 | 0.09 | 0.31 | 29.5 | 29.57 | 29.45 | 11536 |
| 1778538600 | 29.48 | 0 | 0.01 | 29.51 | 29.53 | 29.46 | 4701 |
| 1778279400 | 29.478 | -0.01 | -0.04 | 29.64 | 29.64 | 29.478 | 457 |
| 1778193000 | 29.49 | -0.33 | -1.11 | 29.83 | 29.83 | 29.47 | 4654 |
| 1778106600 | 29.82 | 0.33 | 1.12 | 29.77 | 29.82 | 29.7 | 2660 |
| 1778020200 | 29.4892 | 0.22 | 0.74 | 29.4 | 29.55 | 29.4 | 1779 |
| 1777933800 | 29.2729 | -0.34 | -1.15 | 29.48 | 29.54 | 29.26 | 797 |
| 1777674600 | 29.6141 | -0.09 | -0.31 | 29.8 | 29.8 | 29.585 | 11542 |
| 1777588200 | 29.7056 | 0.46 | 1.56 | 29.47 | 29.7056 | 29.42 | 12745 |
| 1777501800 | 29.25 | 0.06 | 0.21 | 29.36 | 29.36 | 29.18 | 724 |
| 1777415400 | 29.19 | -0.15 | -0.53 | 29.41 | 29.41 | 29.15 | 988 |
| 1777329000 | 29.3445 | -0.04 | -0.15 | 29.35 | 29.4 | 29.3445 | 991 |
| 1777069800 | 29.3886 | 0.11 | 0.37 | 29.36 | 29.3899 | 29.36 | 2641 |
| 1776983400 | 29.28 | 0.21 | 0.71 | 29.11 | 29.3 | 29.11 | 521420 |
| 1776897000 | 29.0736 | 0.02 | 0.08 | 29.2 | 29.23 | 29.06 | 3273 |
| 1776810600 | 29.0503 | -0.25 | -0.85 | 29.46 | 29.47 | 29.03 | 1462 |
| 1776724200 | 29.3 | -0.03 | -0.10 | 29.28 | 29.31 | 29.28 | 116 |
| 1776465000 | 29.3284 | 0.36 | 1.24 | 29.43 | 29.43 | 29.3284 | 147 |
| 1776378600 | 28.9701 | -0.09 | -0.31 | 29.09 | 29.09 | 28.9301 | 907 |
| 1776292200 | 29.0591 | -0.03 | -0.11 | 28.96 | 29.0591 | 28.96 | 396 |
| 1776205800 | 29.0897 | 0.14 | 0.47 | 28.89 | 29.11 | 28.89 | 1172 |
| 1776119400 | 28.9543 | 0.3 | 1.04 | 28.57 | 28.9543 | 28.57 | 844 |
| 1775860200 | 28.6572 | -0.21 | -0.73 | 28.82 | 28.85 | 28.6572 | 1083 |
| 1775773800 | 28.8667 | 0.11 | 0.37 | 28.74 | 28.8667 | 28.73 | 323 |
| 1775687400 | 28.76 | 0.83 | 2.97 | 28.7 | 28.76 | 28.64 | 6311 |
| 1775601000 | 27.9316 | -0.1 | -0.35 | 27.92 | 27.9316 | 27.8499 | 973 |
| 1775514600 | 28.03 | 0.18 | 0.64 | 27.83 | 28.03 | 27.83 | 12111 |
| 1775169000 | 27.8512 | -0.03 | -0.12 | 27.6 | 27.8512 | 27.55 | 2137 |
| 1775082600 | 27.884 | 0.07 | 0.26 | 27.86 | 27.99 | 27.86 | 49892 |
| 1774996200 | 27.812 | 0.52 | 1.91 | 27.58 | 27.812 | 27.58 | 2614 |
| 1774909800 | 27.2917 | -0.01 | -0.03 | 27.48 | 27.48 | 27.2917 | 386 |
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.
