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 | -0.18 | -0.589777195282 | 30.52 | 30.63 | 30.065 | 29706 | 30.39201714 | SP |
| 4 | -0.52 | -1.68502916397 | 30.86 | 32.34 | 29.71 | 29579 | 30.7211073 | SP |
| 12 | 0.85 | 2.88233299424 | 29.49 | 32.34 | 29.42 | 27367 | 30.56884572 | SP |
| 26 | 2.09 | 7.3982300885 | 28.25 | 32.34 | 27.22 | 32031 | 29.89880223 | SP |
| 52 | 4.5398 | 17.595987628 | 25.8002 | 32.34 | 25.34 | 27734 | 28.87747639 | SP |
| 156 | 9.27 | 43.9962031324 | 21.07 | 32.34 | 19.04 | 18700 | 25.62475951 | SP |
| 260 | 10.34 | 51.7 | 20 | 32.34 | 19.03 | 20347 | 24.40057543 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 30.34 | 0.1 | 0.33 | 30.52 | 30.69 | 30.14 | 18702 |
| 1782945000 | 30.24 | -0.35 | -1.14 | 30.27 | 30.38 | 30.22 | 45307 |
| 1782858600 | 30.59 | 0.18 | 0.59 | 30.36 | 30.6 | 30.36 | 43363 |
| 1782772200 | 30.41 | 0.14 | 0.46 | 30.24 | 30.41 | 30.17 | 29300 |
| 1782513000 | 30.27 | -0.1 | -0.33 | 30.14 | 30.37 | 30.065 | 15517 |
| 1782426600 | 30.37 | -0.08 | -0.25 | 30.52 | 30.63 | 30.25 | 15045 |
| 1782340200 | 30.447 | -0.06 | -0.21 | 30.42 | 30.55 | 30.31 | 13854 |
| 1782253800 | 30.51 | -0.88 | -2.80 | 30.84 | 30.84 | 30.49 | 22273 |
| 1782167400 | 31.39 | 0.04 | 0.13 | 31.23 | 32.34 | 30.862 | 27960 |
| 1781821800 | 31.35 | 0.34 | 1.10 | 32 | 32.09 | 31.28 | 80344 |
| 1781735400 | 31.01 | -0.19 | -0.61 | 31.4 | 31.5699 | 31.01 | 14620 |
| 1781649000 | 31.2 | -0.1 | -0.32 | 31.6 | 31.6 | 31.19 | 24665 |
| 1781562600 | 31.3 | 0.39 | 1.26 | 31.13 | 31.86 | 31 | 36496 |
| 1781303400 | 30.91 | 0.2 | 0.65 | 30.77 | 30.95 | 30.6607 | 23038 |
| 1781217000 | 30.71 | 1 | 3.37 | 30.05 | 30.755 | 29.98 | 53682 |
| 1781130600 | 29.71 | -0.45 | -1.50 | 30 | 30.17 | 29.71 | 22434 |
| 1781044200 | 30.1611 | -0.03 | -0.10 | 30.51 | 30.58 | 29.74 | 16925 |
| 1780957800 | 30.19 | 0.23 | 0.77 | 30.38 | 30.38 | 30.06 | 30972 |
| 1780698600 | 29.96 | -1.16 | -3.73 | 30.53 | 30.54 | 29.905 | 19470 |
| 1780612200 | 31.12 | 0.08 | 0.26 | 30.86 | 31.12 | 30.855 | 26727 |
| 1780525800 | 31.04 | -0.4 | -1.27 | 31.55 | 31.55 | 30.6 | 23431 |
| 1780439400 | 31.44 | 0.25 | 0.80 | 31.17 | 31.44 | 31.17 | 16238 |
| 1780353000 | 31.19 | 0.1 | 0.31 | 31.03 | 31.2 | 30.8814 | 23719 |
| 1780093800 | 31.0921 | 0.09 | 0.30 | 31.11 | 31.2 | 31.04 | 13017 |
| 1780007400 | 31 | -0.07 | -0.23 | 30.81 | 31.16 | 30.785 | 11454 |
| 1779921000 | 31.07 | -0.12 | -0.38 | 30.99 | 31.15 | 30.99 | 17024 |
| 1779834600 | 31.19 | 0.52 | 1.70 | 31.08 | 31.19 | 31 | 13467 |
| 1779489000 | 30.67 | -0.05 | -0.16 | 30.71 | 30.715 | 30.561 | 11210 |
| 1779402600 | 30.72 | 0.3 | 0.99 | 30.33 | 30.8 | 30.3 | 18255 |
| 1779316200 | 30.42 | 0.43 | 1.43 | 29.94 | 30.54 | 29.94 | 48600 |
| 1779229800 | 29.99 | -0.22 | -0.73 | 29.97 | 30.19 | 29.88 | 24927 |
| 1779143400 | 30.21 | 0.15 | 0.50 | 30.28 | 30.36 | 30.04 | 23709 |
| 1778884200 | 30.06 | -0.69 | -2.24 | 30.22 | 30.26 | 30.05 | 18403 |
| 1778797800 | 30.75 | -0.08 | -0.26 | 30.76 | 30.9 | 30.73 | 27732 |
| 1778711400 | 30.83 | 0.23 | 0.75 | 30.64 | 30.9388 | 30.61 | 44647 |
| 1778625000 | 30.6 | -0.46 | -1.48 | 30.7 | 30.7 | 30.35 | 24976 |
| 1778538600 | 31.06 | -0.03 | -0.08 | 31.06 | 31.11 | 30.9501 | 32193 |
| 1778279400 | 31.085 | 0.37 | 1.19 | 31 | 31.275 | 30.9288 | 26930 |
| 1778193000 | 30.718 | -0.46 | -1.46 | 31.15 | 31.15 | 30.65 | 12411 |
| 1778106600 | 31.1734 | 0.78 | 2.58 | 31.17 | 31.22 | 30.96 | 37997 |
| 1778020200 | 30.3888 | 0.36 | 1.19 | 30.23 | 30.47 | 30.22 | 28874 |
| 1777933800 | 30.03 | -0.28 | -0.92 | 30.23 | 30.2771 | 29.9074 | 17115 |
| 1777674600 | 30.31 | 0.08 | 0.26 | 30.34 | 30.46 | 30.27 | 33511 |
| 1777588200 | 30.23 | 0.65 | 2.20 | 30.03 | 30.33 | 29.89 | 27250 |
| 1777501800 | 29.578 | -0.32 | -1.07 | 29.75 | 29.8 | 29.578 | 20901 |
| 1777415400 | 29.8967 | -0.23 | -0.77 | 29.85 | 29.955 | 29.79 | 11662 |
| 1777329000 | 30.13 | -0.04 | -0.13 | 30.26 | 30.29 | 30.05 | 34296 |
| 1777069800 | 30.169 | 0.26 | 0.87 | 30.05 | 30.2172 | 29.89 | 30810 |
| 1776983400 | 29.9096 | -0.26 | -0.86 | 30.18 | 30.18 | 29.715 | 24750 |
| 1776897000 | 30.17 | 0.22 | 0.73 | 30.24 | 30.27 | 30.15 | 10572 |
| 1776810600 | 29.95 | -0.7 | -2.28 | 30.45 | 30.51 | 29.95 | 14809 |
| 1776724200 | 30.65 | 0.01 | 0.03 | 30.59 | 30.65 | 30.47 | 16275 |
| 1776465000 | 30.64 | 0.22 | 0.72 | 30.75 | 30.895 | 30.64 | 13241 |
| 1776378600 | 30.42 | 0.03 | 0.10 | 30.46 | 30.46 | 30.24 | 30295 |
| 1776292200 | 30.39 | -0.07 | -0.23 | 30.27 | 30.39 | 30.23 | 19537 |
| 1776205800 | 30.46 | 0.3 | 0.99 | 30.24 | 30.46 | 30.24 | 145928 |
| 1776119400 | 30.16 | 0.37 | 1.24 | 29.68 | 30.16 | 29.62 | 22346 |
| 1775860200 | 29.79 | 0.03 | 0.10 | 29.83 | 30.05 | 29.74 | 30214 |
| 1775773800 | 29.76 | 0.05 | 0.16 | 29.49 | 29.835 | 29.42 | 22566 |
| 1775687400 | 29.712 | 1.19 | 4.18 | 30.05 | 30.05 | 29.59 | 44628 |
| 1775601000 | 28.52 | -0.18 | -0.63 | 28.445 | 28.69 | 28.305 | 10910 |
| 1775514600 | 28.7 | 0.17 | 0.60 | 28.55 | 28.7 | 28.54 | 13225 |
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.
