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 | -1.55 | -5.19959745052 | 29.81 | 30.5 | 28.26 | 26705 | 29.12106676 | SP |
| 4 | -1.79 | -5.95673876872 | 30.05 | 31.3871 | 28.26 | 36133 | 30.14784175 | SP |
| 12 | -2.79 | -8.98550724638 | 31.05 | 31.395 | 26.95 | 56721 | 29.60904108 | SP |
| 26 | -5.45 | -16.1673094037 | 33.71 | 33.8 | 26.95 | 53676 | 30.84079433 | SP |
| 52 | -0.28 | -0.981079187106 | 28.54 | 35.88 | 26.95 | 69520 | 31.39013213 | SP |
| 156 | -23.14 | -45.0194552529 | 51.4 | 54.17 | 26.95 | 159787 | 40.7652392 | SP |
| 260 | 7.93 | 39.0063944909 | 20.33 | 56.07 | 18.88 | 215744 | 41.70926076 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 28.26 | -0.12 | -0.42 | 28.2 | 28.31 | 28.0795 | 41484 |
| 1740007800 | 28.38 | -0.72 | -2.47 | 28.76 | 28.82 | 28.3575 | 46379 |
| 1739921400 | 29.1 | -1.37 | -4.50 | 29.1 | 29.24 | 28.715 | 24599 |
| 1739575800 | 30.47 | 0.72 | 2.42 | 30.07 | 30.5 | 30.07 | 17148 |
| 1739489400 | 29.75 | -0.51 | -1.69 | 29.81 | 29.89 | 29.63 | 18693 |
| 1739403000 | 30.26 | -0.23 | -0.75 | 30.43 | 30.43 | 30 | 31190 |
| 1739316600 | 30.49 | -0.05 | -0.16 | 30.58 | 30.61 | 30.34 | 36165 |
| 1739230200 | 30.54 | 0.18 | 0.59 | 30.48 | 30.7223 | 30.48 | 17312 |
| 1738971000 | 30.36 | -0.03 | -0.10 | 30.39 | 30.6499 | 30.36 | 37980 |
| 1738884600 | 30.39 | 0.11 | 0.36 | 30.5 | 30.57 | 30.26 | 66591 |
| 1738798200 | 30.28 | 0.07 | 0.23 | 30.5 | 30.87 | 30.28 | 36137 |
| 1738711800 | 30.21 | 0.08 | 0.27 | 30.21 | 30.49 | 30.11 | 30406 |
| 1738625400 | 30.13 | -0.86 | -2.78 | 29.83 | 30.41 | 29.7685 | 25688 |
| 1738366200 | 30.99 | 0.31 | 1.01 | 30.11 | 31.3871 | 29.56 | 38858 |
| 1738279800 | 30.68 | -0.16 | -0.52 | 31 | 31.03 | 30.63 | 63387 |
| 1738193400 | 30.84 | 0.79 | 2.63 | 30.47 | 30.9499 | 30.47 | 23789 |
| 1738107000 | 30.05 | 0.48 | 1.62 | 29.6 | 30.19 | 29.6 | 59954 |
| 1738020600 | 29.57 | -0.9 | -2.95 | 29.89 | 30.13 | 29.53 | 46484 |
| 1737761400 | 30.47 | 0.91 | 3.08 | 30.05 | 30.48 | 30.05 | 25284 |
| 1737675000 | 29.56 | 0 | 0.00 | 29.56 | 29.56 | 29.56 | 0 |
| 1737588600 | 29.56 | -0.12 | -0.40 | 29.66 | 29.66 | 29.39 | 12681 |
| 1737502200 | 29.68 | 0.07 | 0.24 | 29.66 | 29.91 | 29.555 | 73279 |
| 1737156600 | 29.61 | 0.37 | 1.27 | 29.73 | 29.73 | 29.4601 | 24679 |
| 1737070200 | 29.24 | -0.09 | -0.31 | 29.23 | 29.45 | 28.88 | 31323 |
| 1736983800 | 29.33 | 0.15 | 0.51 | 29.2 | 29.5585 | 29.17 | 15880 |
| 1736897400 | 29.18 | -0.26 | -0.88 | 29.2 | 29.6 | 29.01 | 87660 |
| 1736811000 | 29.44 | 0.78 | 2.72 | 29.01 | 29.465 | 29.01 | 38070 |
| 1736551800 | 28.66 | 0.12 | 0.42 | 28.88 | 29.27 | 28.66 | 56754 |
| 1736379000 | 28.54 | -0.67 | -2.29 | 28.81 | 28.81 | 28.36 | 25974 |
| 1736292600 | 29.21 | -0.39 | -1.32 | 29.3 | 29.47 | 29.21 | 32850 |
| 1736206200 | 29.6 | -0.39 | -1.30 | 29.53 | 29.7337 | 29.5 | 40660 |
| 1735947000 | 29.99 | 0.42 | 1.42 | 29.81 | 30 | 29.81 | 13182 |
| 1735860600 | 29.57 | 0.26 | 0.89 | 29.32 | 29.72 | 29.32 | 22318 |
| 1735687800 | 29.31 | 0.39 | 1.35 | 29.11 | 29.355 | 29.11 | 38021 |
| 1735601400 | 28.92 | 0.17 | 0.59 | 28.59 | 28.95 | 28.59 | 57001 |
| 1735342200 | 28.75 | 0.65 | 2.31 | 28.52 | 28.8446 | 28.52 | 55121 |
| 1735255800 | 28.1 | -0.13 | -0.46 | 28.18 | 28.3 | 28.01 | 43549 |
| 1735077840 | 28.23 | 0.05 | 0.18 | 28.21 | 28.24 | 28.19 | 40539 |
| 1734996600 | 28.18 | 0.45 | 1.62 | 28.11 | 28.335 | 28.11 | 71087 |
| 1734737400 | 27.73 | -0.06 | -0.22 | 27.6845 | 27.94 | 27.6845 | 53455 |
| 1734651000 | 27.79 | 0.81 | 3.00 | 27.42 | 27.85 | 27.42 | 94356 |
| 1734564600 | 26.98 | -0.3 | -1.10 | 27.27 | 27.39 | 26.95 | 260417 |
| 1734478200 | 27.28 | -2.14 | -7.27 | 27.3 | 27.4 | 27.05 | 33746 |
| 1734391800 | 29.42 | -0.28 | -0.94 | 29.37 | 29.55 | 29.37 | 58978 |
| 1734132600 | 29.7 | -0.25 | -0.83 | 29.875 | 29.96 | 29.61 | 52422 |
| 1734046200 | 29.95 | -0.9 | -2.92 | 30.01 | 30.07 | 29.79 | 49908 |
| 1733959800 | 30.85 | 0.01 | 0.03 | 30.78 | 30.99 | 30.7127 | 101720 |
| 1733873400 | 30.84 | 0.52 | 1.72 | 30.7 | 30.95 | 30.65 | 56800 |
| 1733787000 | 30.32 | -0.56 | -1.81 | 30.1846 | 30.53 | 30.1846 | 30514 |
| 1733527800 | 30.88 | 0.62 | 2.05 | 29.93 | 30.94 | 29.93 | 378726 |
| 1733441400 | 30.26 | -0.29 | -0.95 | 29.92 | 30.54 | 29.92 | 49831 |
| 1733355000 | 30.55 | -0.46 | -1.48 | 30.42 | 30.87 | 30.2001 | 44958 |
| 1733268600 | 31.01 | -0.21 | -0.67 | 31.395 | 31.395 | 30.46 | 95148 |
| 1733182200 | 31.22 | -0.11 | -0.35 | 31.09 | 31.31 | 31.05 | 51311 |
| 1732917840 | 31.33 | 0.11 | 0.35 | 31.05 | 31.365 | 30.97 | 60996 |
| 1732750200 | 31.22 | -0.07 | -0.22 | 31 | 31.284 | 30.94 | 35294 |
| 1732663800 | 31.29 | -0.4 | -1.26 | 31.38 | 31.55 | 31.23 | 96198 |
| 1732577400 | 31.69 | 0.43 | 1.38 | 31.65 | 31.9 | 31.48 | 22386 |
| 1732318200 | 31.26 | -0.49 | -1.54 | 31.18 | 31.2627 | 31.01 | 14332 |
| 1732231800 | 31.75 | 0.49 | 1.57 | 31.98 | 32.02 | 31.645 | 76484 |
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
