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 | 0.605 | 2.01331114809 | 30.05 | 30.73 | 29.8 | 12731 | 30.16723821 | SP |
| 4 | 1.805 | 6.25649913345 | 28.85 | 31.17 | 28.795 | 7057 | 30.32303753 | SP |
| 12 | 2.105 | 7.37302977233 | 28.55 | 31.29 | 27.1 | 4536 | 29.53217435 | SP |
| 26 | -2.005 | -6.13900796081 | 32.66 | 32.83 | 25.7537 | 3497 | 29.34224964 | SP |
| 52 | 4.195 | 15.8541194255 | 26.46 | 36.03 | 25.3528 | 2483 | 29.59829543 | SP |
| 156 | 5.675 | 22.7181745396 | 24.98 | 36.03 | 24.9693 | 2240 | 29.33670982 | SP |
| 260 | 5.675 | 22.7181745396 | 24.98 | 36.03 | 24.9693 | 2240 | 29.33670982 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 30.2829 | 0.27 | 0.90 | 30.25 | 30.36 | 30.07 | 17665 |
| 1735860600 | 30.014 | 0.05 | 0.16 | 29.8 | 30.25 | 29.8 | 7374 |
| 1735687800 | 29.9658 | -0.24 | -0.81 | 30 | 30.22 | 29.9658 | 8274 |
| 1735601400 | 30.21 | -0.03 | -0.11 | 30.05 | 30.29 | 29.985 | 17615 |
| 1735342200 | 30.2437 | -0.25 | -0.82 | 30.32 | 30.37 | 30.12 | 6811 |
| 1735255800 | 30.495 | -0.01 | -0.03 | 30.51 | 30.57 | 30.435 | 8578 |
| 1735077840 | 30.5028 | -0.33 | -1.08 | 30.69 | 30.69 | 30.37 | 3988 |
| 1734996600 | 30.8345 | 0.35 | 1.14 | 30.6 | 30.89 | 30.49 | 6320 |
| 1734737400 | 30.4882 | 0.2 | 0.65 | 30.07 | 30.4882 | 29.975 | 1400 |
| 1734651000 | 30.29 | 0.05 | 0.16 | 30.59 | 30.59 | 30.29 | 3836 |
| 1734564600 | 30.2429 | -0.56 | -1.82 | 31.1 | 31.1 | 30.2 | 7280 |
| 1734478200 | 30.8031 | -0.06 | -0.18 | 30.84 | 31.17 | 30.8031 | 4682 |
| 1734391800 | 30.8598 | 0.47 | 1.55 | 30.55 | 31.06 | 30.55 | 12841 |
| 1734132600 | 30.3877 | -0.18 | -0.60 | 30.58 | 30.62 | 30.3877 | 4224 |
| 1734046200 | 30.5696 | -0.14 | -0.44 | 31 | 31.18 | 30.5696 | 3980 |
| 1733959800 | 30.7062 | 0.74 | 2.48 | 30.09 | 30.7228 | 30.09 | 4902 |
| 1733873400 | 29.9633 | 1.07 | 3.69 | 29.91 | 29.9633 | 29.58 | 2922 |
| 1733787000 | 28.898 | 0.08 | 0.27 | 28.85 | 29.03 | 28.795 | 5453 |
| 1733527800 | 28.8206 | 0.31 | 1.08 | 28.62 | 28.8296 | 28.51 | 4243 |
| 1733441400 | 28.5139 | -0.26 | -0.90 | 28.78 | 28.85 | 28.5139 | 4545 |
| 1733355000 | 28.7718 | 0.4 | 1.42 | 28.42 | 28.86 | 28.34 | 4839 |
| 1733268600 | 28.37 | 0 | 0.01 | 28.46 | 28.46 | 28.25 | 4560 |
| 1733182200 | 28.3684 | 0.4 | 1.43 | 27.96 | 28.4334 | 27.95 | 4809 |
| 1732917840 | 27.9682 | -0.09 | -0.33 | 27.76 | 28.03 | 27.68 | 3167 |
| 1732750200 | 28.06 | 0.05 | 0.16 | 27.86 | 28.07 | 27.86 | 2168 |
| 1732663800 | 28.0139 | 0.27 | 0.98 | 27.82 | 28.0631 | 27.82 | 1750 |
| 1732577400 | 27.7422 | 0.46 | 1.69 | 27.34 | 27.77 | 27.34 | 1268 |
| 1732318200 | 27.2807 | -0.43 | -1.56 | 27.42 | 27.42 | 27.25 | 2220 |
| 1732231800 | 27.7139 | -1.24 | -4.29 | 28.73 | 28.73 | 27.1 | 4768 |
| 1732145400 | 28.9568 | -0.77 | -2.58 | 29.27 | 29.27 | 28.7 | 22644 |
| 1732059000 | 29.7248 | 0.18 | 0.62 | 28.9 | 29.78 | 28.9 | 2742 |
| 1731972600 | 29.5422 | 0.19 | 0.66 | 29.33 | 29.75 | 29.3201 | 569 |
| 1731713400 | 29.349 | -0.44 | -1.47 | 29.68 | 29.68 | 29.3 | 1603 |
| 1731627000 | 29.7882 | -0.34 | -1.13 | 30.095 | 30.095 | 29.6201 | 533 |
| 1731540600 | 30.1275 | -0.27 | -0.88 | 30.26 | 30.26 | 30.09 | 2667 |
| 1731454200 | 30.3955 | 0.11 | 0.36 | 30.13 | 30.44 | 30.13 | 1680 |
| 1731367800 | 30.2875 | 0.17 | 0.56 | 30.08 | 30.36 | 30.08 | 1845 |
| 1731108600 | 30.1201 | -0.17 | -0.57 | 31.29 | 31.29 | 30.12 | 1538 |
| 1731022200 | 30.2937 | 0.51 | 1.71 | 29.93 | 30.2937 | 29.93 | 3302 |
| 1730935800 | 29.7853 | 0.94 | 3.25 | 29.52 | 29.86 | 29.52 | 5462 |
| 1730849400 | 28.8469 | 0.15 | 0.51 | 28.92 | 28.92 | 28.76 | 1427 |
| 1730763000 | 28.7 | -0.3 | -1.05 | 30.01 | 30.01 | 28.62 | 7824 |
| 1730500200 | 29.0037 | 0.02 | 0.06 | 28.93 | 29.07 | 28.67 | 2505 |
| 1730413800 | 28.9849 | -0.35 | -1.18 | 29.15 | 29.52 | 28.9849 | 5607 |
| 1730327400 | 29.33 | 0.88 | 3.08 | 30.37 | 30.37 | 29.33 | 7885 |
| 1730241000 | 28.4548 | 0.36 | 1.29 | 28.5 | 28.53 | 28.24 | 2059 |
| 1730154600 | 28.0923 | 0.22 | 0.79 | 27.86 | 28.18 | 27.86 | 2158 |
| 1729895400 | 27.8714 | 0.3 | 1.07 | 28.15 | 28.15 | 27.71 | 2426 |
| 1729809000 | 27.575 | 0.05 | 0.18 | 27.32 | 27.6 | 27.32 | 3170 |
| 1729722600 | 27.526 | -0.74 | -2.60 | 28.36 | 28.36 | 27.526 | 598 |
| 1729636200 | 28.2622 | 0.17 | 0.60 | 28.15 | 28.35 | 28.15 | 2726 |
| 1729549800 | 28.0941 | 0.09 | 0.32 | 27.7 | 28.18 | 27.7 | 1805 |
| 1729290600 | 28.0037 | 0.03 | 0.12 | 28.2 | 28.2 | 28.0037 | 941 |
| 1729204200 | 27.97 | -0.27 | -0.96 | 28.84 | 28.84 | 27.97 | 1647 |
| 1729117800 | 28.2418 | -0.02 | -0.08 | 28.42 | 28.42 | 28.19 | 771 |
| 1729031400 | 28.2644 | -0.01 | -0.03 | 28.85 | 28.85 | 28.2644 | 1214 |
| 1728945000 | 28.2739 | 0.24 | 0.87 | 28.55 | 28.55 | 28.16 | 5751 |
| 1728685800 | 28.0299 | 0.2 | 0.71 | 27.92 | 28.09 | 27.8 | 1365 |
| 1728599400 | 27.8326 | 0.09 | 0.32 | 27.83 | 27.87 | 27.75 | 2038 |
| 1728513000 | 27.7438 | -0.33 | -1.18 | 28.17 | 28.17 | 27.59 | 5462 |
| 1728426600 | 28.0757 | 0.22 | 0.80 | 28.005 | 28.0999 | 27.85 | 2479 |
| 1728340200 | 27.8525 | -0.54 | -1.91 | 28.63 | 28.63 | 27.8525 | 4489 |
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
