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 | -0.9973 | -3.28436264 | 30.3651 | 30.52 | 29.1546 | 237 | 30.08693592 | SP |
| 4 | -1.2922 | -4.21461187215 | 30.66 | 31.06 | 29.1546 | 339 | 30.50592721 | SP |
| 12 | -0.3222 | -1.08521387673 | 29.69 | 31.06 | 29.1528 | 326 | 29.90083566 | SP |
| 26 | 1.8189 | 6.60244147679 | 27.5489 | 31.06 | 27.0176 | 280 | 29.07055044 | SP |
| 52 | 3.3722 | 12.9721952946 | 25.9956 | 31.06 | 25.16 | 239 | 28.06907736 | SP |
| 156 | 4.3278 | 17.2835463259 | 25.04 | 31.06 | 24.2779 | 2504 | 25.7904294 | SP |
| 260 | 4.3278 | 17.2835463259 | 25.04 | 31.06 | 24.2779 | 2504 | 25.7904294 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 29.3678 | 0.21 | 0.73 | 29.17 | 29.3678 | 29.17 | 17 |
| 1734651000 | 29.1546 | -0.24 | -0.82 | 29.58 | 29.58 | 29.1546 | 81 |
| 1734564600 | 29.3952 | -0.79 | -2.62 | 30.26 | 30.26 | 29.3908 | 218 |
| 1734478200 | 30.1859 | -0.15 | -0.51 | 30.18 | 30.1859 | 30.18 | 2 |
| 1734391800 | 30.3406 | -0.02 | -0.08 | 30.52 | 30.52 | 30.3406 | 868 |
| 1734132600 | 30.3651 | -0.07 | -0.24 | 30.3651 | 30.3651 | 30.3651 | 18 |
| 1734046200 | 30.4384 | -0.17 | -0.55 | 30.615 | 30.615 | 30.4384 | 1220 |
| 1733959800 | 30.6069 | 0.16 | 0.53 | 30.6069 | 30.6069 | 30.6069 | 0 |
| 1733873400 | 30.4453 | -0.13 | -0.44 | 30.7 | 30.7 | 30.4453 | 175 |
| 1733787000 | 30.5785 | -0.2 | -0.65 | 30.91 | 30.91 | 30.5785 | 2499 |
| 1733527800 | 30.7788 | 0.01 | 0.05 | 30.99 | 30.99 | 30.7788 | 502 |
| 1733441400 | 30.7644 | -0.1 | -0.34 | 30.87 | 30.87 | 30.7644 | 110 |
| 1733355000 | 30.8686 | 0.06 | 0.18 | 30.92 | 30.92 | 30.8686 | 88 |
| 1733268600 | 30.8132 | -0.05 | -0.16 | 30.86 | 30.86 | 30.8132 | 100 |
| 1733182200 | 30.8637 | -0.08 | -0.27 | 31.06 | 31.06 | 30.8637 | 12 |
| 1732917840 | 30.9481 | 0.11 | 0.34 | 30.99 | 30.99 | 30.93 | 230 |
| 1732750200 | 30.8419 | 0.01 | 0.02 | 30.8419 | 30.8419 | 30.8419 | 0 |
| 1732663800 | 30.8361 | 0.07 | 0.23 | 30.85 | 30.85 | 30.8361 | 100 |
| 1732577400 | 30.7658 | 0.15 | 0.49 | 30.72 | 30.81 | 30.72 | 118 |
| 1732318200 | 30.6143 | 0.23 | 0.76 | 30.66 | 30.66 | 30.6143 | 100 |
| 1732231800 | 30.3839 | 0.24 | 0.80 | 30.46 | 30.46 | 30.3839 | 100 |
| 1732145400 | 30.143 | 0.11 | 0.36 | 30.24 | 30.24 | 30.143 | 47 |
| 1732059000 | 30.0334 | 0.07 | 0.22 | 29.91 | 30.06 | 29.91 | 812 |
| 1731972600 | 29.9682 | 0.15 | 0.49 | 29.95 | 29.9682 | 29.95 | 5 |
| 1731713400 | 29.8214 | -0.22 | -0.75 | 29.8214 | 29.8214 | 29.8214 | 60 |
| 1731627000 | 30.0453 | -0.23 | -0.77 | 30.23 | 30.23 | 30.0453 | 4 |
| 1731540600 | 30.2773 | -0.05 | -0.17 | 30.45 | 30.45 | 30.2773 | 165 |
| 1731454200 | 30.3285 | -0.17 | -0.57 | 30.59 | 30.59 | 30.3285 | 103 |
| 1731367800 | 30.5018 | 0.11 | 0.36 | 30.59 | 30.59 | 30.5018 | 75 |
| 1731108600 | 30.3917 | 0.15 | 0.51 | 30.45 | 30.45 | 30.3917 | 100 |
| 1731022200 | 30.2387 | 0.18 | 0.60 | 30.234 | 30.25 | 30.234 | 228 |
| 1730935800 | 30.0576 | 0.51 | 1.74 | 30.2 | 30.2 | 29.96 | 129 |
| 1730849400 | 29.5439 | 0.35 | 1.19 | 29.27 | 29.5439 | 29.27 | 560 |
| 1730763000 | 29.1979 | -0.03 | -0.12 | 29.1979 | 29.1979 | 29.1979 | 0 |
| 1730500200 | 29.2318 | -0.03 | -0.11 | 29.37 | 29.37 | 29.2318 | 117 |
| 1730413800 | 29.2628 | -0.31 | -1.04 | 29.52 | 29.52 | 29.2628 | 60 |
| 1730327400 | 29.5693 | -0.01 | -0.05 | 29.5 | 29.5693 | 29.5 | 1 |
| 1730241000 | 29.5839 | -0.06 | -0.19 | 29.6 | 29.6 | 29.5839 | 112 |
| 1730154600 | 29.6417 | 0.2 | 0.69 | 29.6417 | 29.6417 | 29.6417 | 0 |
| 1729895400 | 29.439 | -0.15 | -0.50 | 29.75 | 29.75 | 29.439 | 101 |
| 1729809000 | 29.5875 | 0.05 | 0.18 | 29.62 | 29.63 | 29.5875 | 542 |
| 1729722600 | 29.5339 | -0.18 | -0.60 | 29.62 | 29.62 | 29.5339 | 104 |
| 1729636200 | 29.7112 | -0.03 | -0.09 | 29.7112 | 29.7112 | 29.7112 | 84 |
| 1729549800 | 29.7394 | -0.25 | -0.84 | 30 | 30 | 29.7394 | 392 |
| 1729290600 | 29.9927 | 0.11 | 0.36 | 29.9 | 30.0496 | 29.9 | 582 |
| 1729204200 | 29.884 | -0.08 | -0.26 | 30.06 | 30.06 | 29.884 | 2 |
| 1729117800 | 29.9618 | 0.21 | 0.69 | 29.97 | 29.97 | 29.9618 | 193 |
| 1729031400 | 29.7556 | -0.02 | -0.07 | 29.97 | 29.97 | 29.7556 | 327 |
| 1728945000 | 29.775 | 0.17 | 0.59 | 29.66 | 29.775 | 29.66 | 102 |
| 1728685800 | 29.6 | 0.24 | 0.82 | 29.6 | 29.6 | 29.6 | 4 |
| 1728599400 | 29.3591 | -0.11 | -0.36 | 29.44 | 29.44 | 29.3591 | 592 |
| 1728513000 | 29.4665 | 0.14 | 0.48 | 29.4665 | 29.4665 | 29.4665 | 0 |
| 1728426600 | 29.3251 | 0.17 | 0.59 | 29.36 | 29.36 | 29.3251 | 104 |
| 1728340200 | 29.1528 | -0.3 | -1.00 | 29.41 | 29.41 | 29.1528 | 3 |
| 1728081000 | 29.4485 | 0.19 | 0.65 | 29.358 | 29.4485 | 29.358 | 718 |
| 1727994600 | 29.2578 | -0.18 | -0.61 | 29.2578 | 29.2578 | 29.2578 | 0 |
| 1727908200 | 29.4359 | -0.07 | -0.22 | 29.46 | 29.51 | 29.4359 | 1746 |
| 1727821800 | 29.5013 | -0.15 | -0.50 | 30.19 | 30.19 | 29.4684 | 5242 |
| 1727735400 | 29.6492 | 0.03 | 0.12 | 29.59 | 29.6492 | 29.59 | 107 |
| 1727476200 | 29.615 | 0.06 | 0.21 | 29.69 | 29.69 | 29.615 | 100 |
| 1727389800 | 29.5535 | 0.13 | 0.45 | 29.5535 | 29.5535 | 29.5535 | 2 |
| 1727303400 | 29.42 | -0.11 | -0.38 | 29.9 | 29.9 | 29.42 | 409 |
| 1727217000 | 29.5323 | 0.05 | 0.17 | 29.5323 | 29.5323 | 29.5323 | 37 |
| 1727130600 | 29.4812 | 0.12 | 0.41 | 29.4812 | 29.4812 | 29.4812 | 1 |
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
