Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6218 | -2.03269042171 | 30.59 | 30.59 | 29.8214 | 67 | 30.20443976 | SP |
| 4 | 0.257 | 0.86499367242 | 29.7112 | 30.59 | 29.1979 | 128 | 29.77177424 | SP |
| 12 | 1.0115 | 3.49314666381 | 28.9567 | 30.59 | 28.1575 | 251 | 29.47504139 | SP |
| 26 | 2.2484 | 8.11116963326 | 27.7198 | 30.59 | 26.81 | 260 | 28.6173907 | SP |
| 52 | 4.8858 | 19.4789972251 | 25.0824 | 30.59 | 25.065 | 223 | 27.70379588 | SP |
| 156 | 4.9282 | 19.6813099042 | 25.04 | 30.59 | 24.2779 | 2724 | 25.75794124 | SP |
| 260 | 4.9282 | 19.6813099042 | 25.04 | 30.59 | 24.2779 | 2724 | 25.75794124 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 29.9682 | 0.15 | 0.49 | 29.95 | 29.9682 | 29.95 | 4 |
| 1731713400 | 29.8214 | -0.22 | -0.75 | 29.8214 | 29.8214 | 29.8214 | 60 |
| 1731627000 | 30.0453 | -0.23 | -0.77 | 30.0453 | 30.0453 | 30.0453 | 2 |
| 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 | 29.96 | 30.0576 | 29.96 | 128 |
| 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 | 29.5693 | 29.5693 | 29.5693 | 0 |
| 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 | 29.3591 | 29.3591 | 29.3591 | 576 |
| 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 | 29.5 | 29.51 | 29.4359 | 1744 |
| 1727821800 | 29.5013 | -0.15 | -0.50 | 30.19 | 30.19 | 29.5013 | 5042 |
| 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 |
| 1726871400 | 29.3608 | -0.03 | -0.09 | 29.3608 | 29.3608 | 29.3608 | 0 |
| 1726785000 | 29.3883 | 0.31 | 1.05 | 29.3883 | 29.3883 | 29.3883 | 54 |
| 1726698600 | 29.0833 | -0.07 | -0.23 | 29.0833 | 29.0833 | 29.0833 | 0 |
| 1726612200 | 29.1507 | -0.03 | -0.10 | 29.1507 | 29.1507 | 29.1507 | 0 |
| 1726525800 | 29.1791 | 0.14 | 0.49 | 29.02 | 29.1791 | 29.02 | 14 |
| 1726266600 | 29.0368 | 0.26 | 0.91 | 29.0368 | 29.0368 | 29.0368 | 25 |
| 1726180200 | 28.7757 | 0.14 | 0.49 | 28.8 | 28.8 | 28.7757 | 9 |
| 1726093800 | 28.636 | 0.19 | 0.66 | 28.44 | 28.636 | 28.44 | 302 |
| 1726007400 | 28.4481 | 0.05 | 0.18 | 28.4481 | 28.4481 | 28.4481 | 0 |
| 1725921000 | 28.3982 | 0.24 | 0.85 | 28.5139 | 28.5139 | 28.3982 | 239 |
| 1725661800 | 28.1575 | -0.35 | -1.22 | 28.1575 | 28.1575 | 28.1575 | 0 |
| 1725575400 | 28.5044 | -0.16 | -0.57 | 28.65 | 28.65 | 28.5044 | 2 |
| 1725489000 | 28.6667 | 0.06 | 0.20 | 28.68 | 28.68 | 28.6667 | 4 |
| 1725402600 | 28.61 | -0.55 | -1.90 | 28.8 | 28.83 | 28.61 | 902 |
| 1725057000 | 29.1644 | 0.26 | 0.90 | 29.1644 | 29.1644 | 29.1644 | 0 |
| 1724970600 | 28.9036 | 0.06 | 0.20 | 28.9036 | 28.9036 | 28.9036 | 17 |
| 1724884200 | 28.8445 | -0.11 | -0.39 | 28.8445 | 28.8445 | 28.8445 | 2 |
| 1724797800 | 28.9567 | -0.05 | -0.16 | 28.9567 | 28.9567 | 28.9567 | 1 |
| 1724711400 | 29.0035 | -0.03 | -0.10 | 29.09 | 29.09 | 29.0035 | 104 |
| 1724452200 | 29.0315 | 0.51 | 1.79 | 28.9098 | 29.0508 | 28.9098 | 1480 |
| 1724365800 | 28.52 | -0.24 | -0.85 | 28.68 | 28.68 | 28.52 | 436 |
| 1724279400 | 28.7637 | 0.18 | 0.65 | 28.66 | 28.7637 | 28.66 | 621 |
| 1724193000 | 28.579 | -0.1 | -0.35 | 28.54 | 28.579 | 28.52 | 200 |
| 1724106600 | 28.6802 | 0.23 | 0.81 | 28.6802 | 28.6802 | 28.6802 | 23 |
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
