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 | 0.2561 | 0.845214521452 | 30.3 | 30.67 | 30.2495 | 540 | 30.49600226 | SP |
| 4 | -0.8539 | -2.71856096784 | 31.41 | 31.4338 | 30.2062 | 523 | 30.67822606 | SP |
| 12 | 2.9361 | 10.6303403331 | 27.62 | 31.57 | 27.42 | 300 | 30.24233544 | SP |
| 26 | 1.1561 | 3.93231292517 | 29.4 | 31.57 | 26.7572 | 268 | 29.59327828 | SP |
| 52 | 2.5461 | 9.08996786862 | 28.01 | 31.57 | 26.7572 | 344 | 28.93254896 | SP |
| 156 | 6.0261 | 24.5662454138 | 24.53 | 31.57 | 23.74 | 344 | 28.46322396 | SP |
| 260 | 6.0261 | 24.5662454138 | 24.53 | 31.57 | 23.74 | 344 | 28.46322396 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 30.5561 | 0.02 | 0.07 | 30.62 | 30.67 | 30.31 | 1763 |
| 1782513000 | 30.5333 | 0.25 | 0.82 | 30.54 | 30.54 | 30.5333 | 299 |
| 1782426600 | 30.2854 | 0.04 | 0.12 | 30.2854 | 30.2854 | 30.2854 | 6 |
| 1782340200 | 30.2495 | -0.13 | -0.42 | 30.43 | 30.43 | 30.2495 | 317 |
| 1782253800 | 30.3767 | -0.22 | -0.72 | 30.3 | 30.42 | 30.3 | 316 |
| 1782167400 | 30.597 | -0.05 | -0.17 | 30.68 | 30.68 | 30.597 | 12 |
| 1781821800 | 30.6488 | 0.21 | 0.67 | 30.55 | 30.7 | 30.55 | 407 |
| 1781735400 | 30.4435 | -0.5 | -1.61 | 30.87 | 30.87 | 30.4435 | 254 |
| 1781649000 | 30.943 | -0.11 | -0.34 | 31.14 | 31.14 | 30.943 | 213 |
| 1781562600 | 31.0492 | 0.4 | 1.31 | 31.115 | 31.16 | 31.0492 | 1205 |
| 1781303400 | 30.649 | 0.08 | 0.26 | 30.67 | 30.67 | 30.649 | 309 |
| 1781217000 | 30.5709 | 0.36 | 1.21 | 30.24 | 30.59 | 30.21 | 2978 |
| 1781130600 | 30.2062 | -0.33 | -1.09 | 30.45 | 30.45 | 30.2062 | 95 |
| 1781044200 | 30.5391 | -0.08 | -0.25 | 30.84 | 30.84 | 30.5391 | 190 |
| 1780957800 | 30.6145 | 0 | 0.01 | 30.81 | 30.81 | 30.6145 | 269 |
| 1780698600 | 30.6104 | -0.61 | -1.95 | 31.06 | 31.06 | 30.6104 | 585 |
| 1780612200 | 31.2189 | 0.14 | 0.45 | 31.21 | 31.2189 | 31.21 | 43 |
| 1780525800 | 31.0797 | -0.35 | -1.13 | 31.37 | 31.37 | 31.0797 | 45 |
| 1780439400 | 31.4338 | -0.13 | -0.40 | 31.41 | 31.4338 | 31.34 | 631 |
| 1780353000 | 31.5612 | 0.27 | 0.88 | 31.25 | 31.57 | 31.25 | 1619 |
| 1780093800 | 31.2868 | 0.45 | 1.46 | 30.96 | 31.2868 | 30.96 | 123 |
| 1780007400 | 30.836 | 0.26 | 0.86 | 30.76 | 30.836 | 30.76 | 21 |
| 1779921000 | 30.5724 | 0.05 | 0.17 | 30.52 | 30.61 | 30.52 | 19 |
| 1779834600 | 30.5207 | 0.23 | 0.75 | 30.39 | 30.5207 | 30.39 | 29 |
| 1779489000 | 30.2928 | 0.19 | 0.64 | 30.3 | 30.3 | 30.2928 | 50 |
| 1779402600 | 30.0993 | 0.09 | 0.30 | 29.81 | 30.0993 | 29.81 | 62 |
| 1779316200 | 30.0082 | 0.29 | 0.96 | 29.89 | 30.0082 | 29.89 | 61 |
| 1779229800 | 29.7224 | -0.14 | -0.48 | 29.79 | 29.79 | 29.7224 | 64 |
| 1779143400 | 29.8647 | 0.11 | 0.38 | 29.84 | 29.8647 | 29.73 | 85 |
| 1778884200 | 29.7521 | -0.18 | -0.60 | 29.7521 | 29.7521 | 29.7521 | 31 |
| 1778797800 | 29.9318 | 0.2 | 0.69 | 29.77 | 29.97 | 29.77 | 49 |
| 1778711400 | 29.7279 | -0.02 | -0.05 | 29.69 | 29.7279 | 29.69 | 6 |
| 1778625000 | 29.743 | 0.01 | 0.03 | 29.67 | 29.743 | 29.66 | 21 |
| 1778538600 | 29.7338 | 0.01 | 0.02 | 29.66 | 29.7338 | 29.66 | 10 |
| 1778279400 | 29.7279 | 0.13 | 0.44 | 29.71 | 29.7279 | 29.71 | 92 |
| 1778193000 | 29.5971 | -0.1 | -0.33 | 29.79 | 29.8 | 29.5971 | 228 |
| 1778106600 | 29.6962 | 0.12 | 0.41 | 29.69 | 29.6962 | 29.69 | 19 |
| 1778020200 | 29.5743 | 0.17 | 0.57 | 29.61 | 29.61 | 29.5743 | 4 |
| 1777933800 | 29.4066 | -0.01 | -0.04 | 29.47 | 29.49 | 29.4066 | 131 |
| 1777674600 | 29.4198 | 0.12 | 0.40 | 29.4198 | 29.4198 | 29.4198 | 5 |
| 1777588200 | 29.3012 | 0.31 | 1.08 | 29.08 | 29.3012 | 29.08 | 5 |
| 1777501800 | 28.9872 | -0.08 | -0.27 | 28.93 | 28.9872 | 28.93 | 5 |
| 1777415400 | 29.0645 | -0.06 | -0.20 | 29.0645 | 29.0645 | 29.0645 | 14 |
| 1777329000 | 29.1237 | -0.01 | -0.04 | 29.13 | 29.155 | 29.1237 | 2800 |
| 1777069800 | 29.1352 | 0.01 | 0.05 | 29.03 | 29.1352 | 29.03 | 22 |
| 1776983400 | 29.1204 | -0.24 | -0.80 | 29.17 | 29.17 | 28.9 | 610 |
| 1776897000 | 29.3556 | 0.24 | 0.83 | 29.29 | 29.3556 | 29.29 | 27 |
| 1776810600 | 29.115 | -0.06 | -0.20 | 29.39 | 29.39 | 29.115 | 429 |
| 1776724200 | 29.1726 | -0 | -0.00 | 29.07 | 29.1726 | 29.07 | 47 |
| 1776465000 | 29.1734 | 0.29 | 1.00 | 29.04 | 29.1734 | 29.04 | 10 |
| 1776378600 | 28.885 | 0.16 | 0.57 | 28.91 | 28.91 | 28.885 | 19 |
| 1776292200 | 28.7211 | 0.16 | 0.55 | 28.59 | 28.7211 | 28.59 | 7 |
| 1776205800 | 28.5626 | 0.27 | 0.96 | 28.41 | 28.5626 | 28.41 | 8 |
| 1776119400 | 28.2905 | 0.37 | 1.34 | 27.96 | 28.2905 | 27.96 | 219 |
| 1775860200 | 27.9158 | -0.24 | -0.85 | 28.24 | 28.24 | 27.9158 | 56 |
| 1775773800 | 28.1539 | 0.06 | 0.21 | 28 | 28.1539 | 28 | 8 |
| 1775687400 | 28.0953 | 0.51 | 1.86 | 28.08 | 28.0953 | 28.08 | 113 |
| 1775601000 | 27.582 | -0.01 | -0.05 | 27.62 | 27.62 | 27.42 | 324 |
| 1775514600 | 27.595 | 0.08 | 0.27 | 27.58 | 27.595 | 27.58 | 117 |
| 1775169000 | 27.5198 | 0.05 | 0.19 | 27.27 | 27.5198 | 27.12 | 14 |
| 1775082600 | 27.4679 | 0.15 | 0.56 | 27.41 | 27.56 | 27.41 | 218 |
| 1774996200 | 27.3148 | 0.56 | 2.08 | 26.97 | 27.3148 | 26.97 | 512 |
| 1774909800 | 26.7572 | -0.03 | -0.10 | 27.03 | 27.03 | 26.7572 | 314 |
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.
