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 | -0.2165 | -0.713579433092 | 30.34 | 30.45 | 29.97 | 1579 | 30.34836982 | SP |
| 4 | -0.1065 | -0.352299040688 | 30.23 | 30.4999 | 29.86 | 3061 | 30.16295155 | SP |
| 12 | 0.0535 | 0.177918190888 | 30.07 | 30.52 | 29.75 | 2672 | 30.02811872 | SP |
| 26 | 0.7035 | 2.39123045547 | 29.42 | 31.76 | 29.18 | 3125 | 30.32414005 | SP |
| 52 | 1.5922 | 5.58053786543 | 28.5313 | 31.76 | 28.4283 | 2657 | 30.00133494 | SP |
| 156 | 3.7635 | 14.2773141123 | 26.36 | 35 | 24.2779 | 1499 | 28.58347716 | SP |
| 260 | 5.0835 | 20.3015175719 | 25.04 | 35 | 24.2779 | 2248 | 27.40054437 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 30.1235 | -0.09 | -0.29 | 30.34 | 30.34 | 29.97 | 212 |
| 1782945000 | 30.2107 | -0.17 | -0.55 | 30.2 | 30.28 | 30.2 | 565 |
| 1782858600 | 30.3768 | -0.05 | -0.17 | 30.3 | 30.4106 | 30.3 | 1891 |
| 1782772200 | 30.4273 | 0.02 | 0.05 | 30.45 | 30.45 | 30.35 | 491 |
| 1782513000 | 30.4119 | 0.11 | 0.36 | 30.29 | 30.4119 | 30.29 | 1921 |
| 1782426600 | 30.3032 | 0.15 | 0.51 | 30.34 | 30.34 | 30.26 | 3028 |
| 1782340200 | 30.1497 | 0.06 | 0.19 | 30.14 | 30.1497 | 30.14 | 107 |
| 1782253800 | 30.0917 | -0.03 | -0.10 | 30.07 | 30.0917 | 30.07 | 122 |
| 1782167400 | 30.1206 | 0.01 | 0.04 | 30.07 | 30.13 | 30.07 | 26830 |
| 1781821800 | 30.1091 | 0.09 | 0.32 | 30.06 | 30.1091 | 30.06 | 2622 |
| 1781735400 | 30.0145 | -0.45 | -1.46 | 30.28 | 30.41 | 30.0145 | 558 |
| 1781649000 | 30.46 | 0.1 | 0.33 | 30.4999 | 30.4999 | 30.35 | 603 |
| 1781562600 | 30.3602 | 0.06 | 0.20 | 30.37 | 30.4 | 30.34 | 2655 |
| 1781303400 | 30.2998 | 0.15 | 0.50 | 30.17 | 30.37 | 30.17 | 9134 |
| 1781217000 | 30.1494 | 0.29 | 0.96 | 29.99 | 30.1494 | 29.99 | 238 |
| 1781130600 | 29.8629 | -0.17 | -0.55 | 30.08 | 30.08 | 29.8629 | 6385 |
| 1781044200 | 30.0285 | 0.13 | 0.44 | 30 | 30.0285 | 29.86 | 649 |
| 1780957800 | 29.896 | -0.11 | -0.36 | 30 | 30 | 29.896 | 138 |
| 1780698600 | 30.0054 | -0.3 | -0.99 | 30.14 | 30.14 | 30.0054 | 116 |
| 1780612200 | 30.3046 | 0.16 | 0.54 | 30.23 | 30.3046 | 30.23 | 106 |
| 1780525800 | 30.1412 | -0.02 | -0.07 | 30.16 | 30.16 | 30.1412 | 107 |
| 1780439400 | 30.1612 | 0.15 | 0.50 | 29.99 | 30.17 | 29.99 | 1311 |
| 1780353000 | 30.0101 | -0.14 | -0.46 | 29.94 | 30.0101 | 29.94 | 123 |
| 1780093800 | 30.1497 | -0.15 | -0.48 | 30.13 | 30.15 | 30.13 | 1189 |
| 1780007400 | 30.2954 | 0.06 | 0.18 | 30.18 | 30.3 | 30.18 | 243 |
| 1779921000 | 30.2397 | -0.01 | -0.04 | 30.21 | 30.2397 | 30.19 | 409 |
| 1779834600 | 30.2503 | 0.07 | 0.23 | 30.52 | 30.52 | 30.2503 | 524 |
| 1779489000 | 30.1802 | 0.14 | 0.47 | 30.05 | 30.1802 | 30.05 | 74 |
| 1779402600 | 30.0405 | 0.04 | 0.14 | 29.87 | 30.0405 | 29.861 | 1993 |
| 1779316200 | 29.9982 | 0.14 | 0.48 | 29.87 | 30.01 | 29.87 | 760 |
| 1779229800 | 29.855 | -0.07 | -0.24 | 29.79 | 29.87 | 29.79 | 1363 |
| 1779143400 | 29.9264 | 0.1 | 0.34 | 29.87 | 29.9264 | 29.82 | 57790 |
| 1778884200 | 29.8249 | -0.35 | -1.15 | 29.87 | 29.87 | 29.8 | 3054 |
| 1778797800 | 30.1733 | 0.07 | 0.24 | 30.21 | 30.21 | 30.1733 | 339 |
| 1778711400 | 30.1007 | -0.03 | -0.10 | 30.1007 | 30.1007 | 30.1007 | 48 |
| 1778625000 | 30.1298 | 0.06 | 0.19 | 29.96 | 30.1298 | 29.96 | 78 |
| 1778538600 | 30.0723 | 0.1 | 0.34 | 30.07 | 30.0723 | 30.03 | 3785 |
| 1778279400 | 29.9693 | 0.04 | 0.13 | 29.9693 | 29.9693 | 29.9693 | 6 |
| 1778193000 | 29.9308 | -0.32 | -1.05 | 30.06 | 30.06 | 29.9308 | 5386 |
| 1778106600 | 30.247 | 0.11 | 0.37 | 30.247 | 30.247 | 30.247 | 6 |
| 1778020200 | 30.1352 | 0.18 | 0.61 | 30.08 | 30.1352 | 30.08 | 1257 |
| 1777933800 | 29.9534 | -0.16 | -0.51 | 29.9534 | 29.9534 | 29.9534 | 20 |
| 1777674600 | 30.1084 | -0.04 | -0.14 | 30.21 | 30.21 | 30.1084 | 36 |
| 1777588200 | 30.1497 | 0.36 | 1.21 | 30.1497 | 30.1497 | 30.1497 | 7 |
| 1777501800 | 29.79 | -0.13 | -0.43 | 29.79 | 29.79 | 29.79 | 7 |
| 1777415400 | 29.9174 | 0.02 | 0.07 | 29.8 | 29.9174 | 29.78 | 6344 |
| 1777329000 | 29.8965 | -0.07 | -0.22 | 29.8965 | 29.8965 | 29.8965 | 32 |
| 1777069800 | 29.9634 | -0.04 | -0.12 | 29.9634 | 29.9634 | 29.9634 | 8 |
| 1776983400 | 29.9989 | 0.18 | 0.60 | 30 | 30 | 29.9989 | 2085 |
| 1776897000 | 29.8199 | 0.03 | 0.10 | 29.76 | 29.8199 | 29.76 | 20 |
| 1776810600 | 29.7892 | -0.2 | -0.67 | 29.78 | 29.85 | 29.78 | 108 |
| 1776724200 | 29.9904 | -0.02 | -0.07 | 29.99 | 29.9904 | 29.99 | 30 |
| 1776465000 | 30.0106 | 0.15 | 0.51 | 29.82 | 30.0106 | 29.82 | 314 |
| 1776378600 | 29.8576 | 0.03 | 0.09 | 29.75 | 29.8576 | 29.75 | 205 |
| 1776292200 | 29.83 | -0.14 | -0.47 | 29.9 | 29.9 | 29.77 | 213 |
| 1776205800 | 29.9709 | 0.03 | 0.10 | 29.96 | 29.9709 | 29.96 | 176 |
| 1776119400 | 29.94 | 0.05 | 0.17 | 29.92 | 29.94 | 29.8 | 6965 |
| 1775860200 | 29.8887 | -0.13 | -0.44 | 30.02 | 30.02 | 29.86 | 363 |
| 1775773800 | 30.0201 | 0.05 | 0.18 | 30.07 | 30.07 | 30.0201 | 56 |
| 1775687400 | 29.9671 | 0.31 | 1.05 | 29.86 | 29.9671 | 29.86 | 40 |
| 1775601000 | 29.6561 | 0.04 | 0.13 | 29.67 | 29.67 | 29.6561 | 65 |
| 1775514600 | 29.6179 | -0.05 | -0.18 | 29.63 | 29.63 | 29.6179 | 8 |
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.
