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 | -0.07 | -0.236167341431 | 29.64 | 29.6967 | 29.57 | 6 | 29.68418235 | SP |
| 4 | 0.45 | 1.54532967033 | 29.12 | 29.6967 | 28.46 | 248 | 28.97593435 | SP |
| 12 | 0.3721 | 1.27440672103 | 29.1979 | 31.06 | 28.46 | 240 | 29.93175178 | SP |
| 26 | 1.3065 | 4.62256974543 | 28.2635 | 31.06 | 26.81 | 298 | 29.22371598 | SP |
| 52 | 3.7062 | 14.3296808667 | 25.8638 | 31.06 | 25.7215 | 247 | 28.32504708 | SP |
| 156 | 4.53 | 18.0910543131 | 25.04 | 31.06 | 24.2779 | 2486 | 25.80154642 | SP |
| 260 | 4.53 | 18.0910543131 | 25.04 | 31.06 | 24.2779 | 2486 | 25.80154642 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 29.6967 | 0.11 | 0.37 | 29.6967 | 29.6967 | 29.6967 | 1 |
| 1737675000 | 29.5863 | 0 | 0.00 | 29.5863 | 29.5863 | 29.5863 | 0 |
| 1737588600 | 29.5863 | -0.1 | -0.33 | 29.5863 | 29.5863 | 29.5863 | 0 |
| 1737502200 | 29.6834 | 0.3 | 1.01 | 29.6834 | 29.6834 | 29.6834 | 15 |
| 1737156600 | 29.3858 | 0.19 | 0.63 | 29.39 | 29.39 | 29.3858 | 8 |
| 1737070200 | 29.2007 | 0.11 | 0.36 | 29.19 | 29.2007 | 29.19 | 103 |
| 1736983800 | 29.0953 | 0.38 | 1.34 | 29.14 | 29.14 | 29.08 | 1100 |
| 1736897400 | 28.7118 | 0.09 | 0.31 | 28.72 | 28.72 | 28.71 | 104 |
| 1736811000 | 28.623 | 0.04 | 0.13 | 28.46 | 28.623 | 28.46 | 2 |
| 1736551800 | 28.5856 | -0.41 | -1.40 | 28.7011 | 28.7011 | 28.5856 | 462 |
| 1736379000 | 28.9912 | 0.07 | 0.24 | 28.82 | 28.9912 | 28.77 | 588 |
| 1736292600 | 28.9218 | -0.24 | -0.81 | 28.9218 | 28.9218 | 28.9218 | 2 |
| 1736206200 | 29.1587 | 0.01 | 0.03 | 29.27 | 29.43 | 29.1587 | 427 |
| 1735947000 | 29.1496 | 0.25 | 0.85 | 29.19 | 29.19 | 29.1496 | 106 |
| 1735860600 | 28.9029 | 0 | 0.00 | 29.12 | 29.12 | 28.87 | 167 |
| 1735687800 | 28.9024 | -0.1 | -0.34 | 29.14 | 29.14 | 28.9024 | 777 |
| 1735601400 | 29.0022 | -0.2 | -0.68 | 29.12 | 29.12 | 29.0022 | 102 |
| 1735342200 | 29.2017 | -0.53 | -1.78 | 29.17 | 29.2017 | 29.17 | 101 |
| 1735255800 | 29.7309 | 0.01 | 0.04 | 29.7309 | 29.7309 | 29.7309 | 0 |
| 1735077840 | 29.72 | 0.27 | 0.93 | 29.38 | 29.72 | 29.38 | 23 |
| 1734996600 | 29.4466 | 0.08 | 0.27 | 29.45 | 29.45 | 29.4466 | 7 |
| 1734737400 | 29.3678 | 0.21 | 0.73 | 29.3678 | 29.3678 | 29.3678 | 14 |
| 1734651000 | 29.1546 | -0.24 | -0.82 | 29.1546 | 29.1546 | 29.1546 | 80 |
| 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 | 30.4453 | 30.4453 | 30.4453 | 174 |
| 1733787000 | 30.5785 | -0.2 | -0.65 | 30.91 | 30.91 | 30.5785 | 2498 |
| 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 | 30.06 | 30.06 | 30.0334 | 101 |
| 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 |
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
