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 | 0.1 | 0.32144005143 | 31.11 | 31.21 | 30.69 | 4721 | 30.89850685 | SP |
| 4 | 0.49 | 1.59505208333 | 30.72 | 31.41 | 30.3249 | 3921 | 30.90668644 | SP |
| 12 | 1.34 | 4.48610646133 | 29.87 | 31.41 | 28.9934 | 3028 | 30.51690748 | SP |
| 26 | 2.27 | 7.84381478922 | 28.94 | 31.41 | 27.925 | 3274 | 29.7086611 | SP |
| 52 | 5.99 | 23.7509912768 | 25.22 | 31.41 | 25.2082 | 2649 | 28.63726682 | SP |
| 156 | 4.4536 | 16.64498961 | 26.7564 | 31.41 | 21.2085 | 3714 | 25.11364444 | SP |
| 260 | 6.16 | 24.5908183633 | 25.05 | 31.41 | 21.2085 | 4620 | 25.19418103 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 31.01 | 0.01 | 0.03 | 30.86 | 31.01 | 30.86 | 3571 |
| 1732059000 | 31 | 0.12 | 0.38 | 30.9 | 31 | 30.9 | 3959 |
| 1731972600 | 30.8817 | 0.15 | 0.49 | 30.9 | 30.9201 | 30.88 | 4721 |
| 1731713400 | 30.73 | -0.29 | -0.93 | 30.86 | 30.86 | 30.69 | 7243 |
| 1731627000 | 31.02 | -0.11 | -0.35 | 31.13 | 31.1501 | 31.02 | 4179 |
| 1731540600 | 31.1282 | -0.04 | -0.12 | 31.23 | 31.23 | 31.1282 | 1556 |
| 1731454200 | 31.1659 | -0.17 | -0.56 | 31.28 | 31.28 | 31.16 | 16687 |
| 1731367800 | 31.34 | -0.02 | -0.06 | 31.4 | 31.41 | 31.33 | 3658 |
| 1731108600 | 31.3594 | 0.07 | 0.22 | 31.3594 | 31.3594 | 31.3594 | 264 |
| 1731022200 | 31.29 | 0.25 | 0.79 | 31.15 | 31.29 | 31.15 | 8615 |
| 1730935800 | 31.0441 | 0.44 | 1.45 | 31.1 | 31.1 | 30.99 | 1115 |
| 1730849400 | 30.5994 | 0.27 | 0.91 | 30.5803 | 30.5994 | 30.5803 | 100 |
| 1730763000 | 30.3249 | -0.03 | -0.11 | 30.34 | 30.35 | 30.3249 | 411 |
| 1730500200 | 30.3581 | 0.01 | 0.03 | 30.48 | 30.4997 | 30.3581 | 4634 |
| 1730413800 | 30.35 | -0.38 | -1.22 | 30.66 | 30.66 | 30.35 | 10548 |
| 1730327400 | 30.7259 | -0.11 | -0.37 | 30.74 | 30.8314 | 30.7259 | 1936 |
| 1730241000 | 30.8397 | 0.03 | 0.11 | 30.88 | 30.89 | 30.8397 | 3092 |
| 1730154600 | 30.8053 | 0.11 | 0.34 | 30.85 | 30.8501 | 30.8053 | 484 |
| 1729895400 | 30.6995 | -0.03 | -0.10 | 30.85 | 30.85 | 30.6995 | 1143 |
| 1729809000 | 30.7315 | 0.11 | 0.36 | 30.72 | 30.7315 | 30.72 | 600 |
| 1729722600 | 30.6219 | -0.22 | -0.70 | 30.66 | 30.66 | 30.5986 | 10539 |
| 1729636200 | 30.8377 | -0.01 | -0.02 | 30.76 | 30.86 | 30.745 | 3993 |
| 1729549800 | 30.8442 | -0.09 | -0.29 | 30.91 | 30.91 | 30.8 | 1197 |
| 1729290600 | 30.9344 | 0.06 | 0.20 | 30.95 | 30.95 | 30.93 | 4212 |
| 1729204200 | 30.8712 | 0.03 | 0.10 | 31.08 | 31.08 | 30.8712 | 2398 |
| 1729117800 | 30.8414 | 0.14 | 0.45 | 30.75 | 30.85 | 30.75 | 1531 |
| 1729031400 | 30.7022 | -0.25 | -0.82 | 30.7 | 30.7022 | 30.7 | 302 |
| 1728945000 | 30.9554 | 0.19 | 0.61 | 30.86 | 30.99 | 30.86 | 3827 |
| 1728685800 | 30.7688 | 0.15 | 0.49 | 30.6 | 30.7688 | 30.6 | 414 |
| 1728599400 | 30.6186 | -0.06 | -0.18 | 30.56 | 30.62 | 30.56 | 4624 |
| 1728513000 | 30.6748 | 0.14 | 0.45 | 30.53 | 30.6748 | 30.53 | 238 |
| 1728426600 | 30.5377 | 0.16 | 0.52 | 30.47 | 30.55 | 30.47 | 2795 |
| 1728340200 | 30.3808 | -0.2 | -0.66 | 30.51 | 30.51 | 30.3808 | 586 |
| 1728081000 | 30.5838 | 0.2 | 0.65 | 30.44 | 30.5838 | 30.44 | 39 |
| 1727994600 | 30.386 | -0.11 | -0.34 | 30.34 | 30.386 | 30.34 | 266 |
| 1727908200 | 30.4911 | 0.03 | 0.09 | 30.4 | 30.4999 | 30.4 | 2958 |
| 1727821800 | 30.4639 | -0.19 | -0.62 | 30.38 | 30.49 | 30.38 | 2108 |
| 1727735400 | 30.655 | 0.04 | 0.12 | 30.59 | 30.655 | 30.5425 | 7663 |
| 1727476200 | 30.6195 | -0.07 | -0.22 | 30.63 | 30.64 | 30.61 | 1128 |
| 1727389800 | 30.6868 | 0.19 | 0.61 | 30.78 | 30.78 | 30.68 | 401 |
| 1727303400 | 30.5 | -0.05 | -0.16 | 30.545 | 30.545 | 30.4651 | 1985 |
| 1727217000 | 30.55 | 0.11 | 0.36 | 30.55 | 30.55 | 30.55 | 100 |
| 1727130600 | 30.44 | 0.12 | 0.41 | 30.3854 | 30.44 | 30.385 | 1706 |
| 1726871400 | 30.3155 | -0.07 | -0.23 | 30.2701 | 30.33 | 30.2701 | 3591 |
| 1726785000 | 30.3847 | 0.47 | 1.59 | 30.4 | 30.4101 | 30.31 | 2046 |
| 1726698600 | 29.91 | -0.09 | -0.30 | 30.02 | 30.02 | 29.6 | 936 |
| 1726612200 | 29.9998 | -0.03 | -0.11 | 30.12 | 30.12 | 29.98 | 878 |
| 1726525800 | 30.0314 | 0.04 | 0.13 | 30.03 | 30.0314 | 30.03 | 84 |
| 1726266600 | 29.9934 | 0.21 | 0.71 | 29.99 | 30 | 29.932 | 2512 |
| 1726180200 | 29.7815 | 0.18 | 0.62 | 29.68 | 29.8 | 29.68 | 2281 |
| 1726093800 | 29.5972 | 0.25 | 0.83 | 29.31 | 29.5972 | 29.31 | 400 |
| 1726007400 | 29.3522 | 0.1 | 0.34 | 29.19 | 29.3522 | 29.19 | 885 |
| 1725921000 | 29.2524 | 0.26 | 0.89 | 29.2 | 29.29 | 29.2 | 324 |
| 1725661800 | 28.9934 | -0.39 | -1.31 | 29.09 | 29.09 | 28.9934 | 6253 |
| 1725575400 | 29.3785 | -0.06 | -0.22 | 29.53 | 29.53 | 29.34 | 11562 |
| 1725489000 | 29.4424 | -0.01 | -0.03 | 29.48 | 29.48 | 29.425 | 4403 |
| 1725402600 | 29.4517 | -0.55 | -1.84 | 29.67 | 29.67 | 29.4517 | 273 |
| 1725057000 | 30.004 | 0.2 | 0.68 | 29.8711 | 30.004 | 29.8711 | 6400 |
| 1724970600 | 29.8015 | 0 | 0.00 | 29.87 | 29.99 | 29.8015 | 2501 |
| 1724884200 | 29.8011 | -0.14 | -0.47 | 29.7503 | 29.8199 | 29.74 | 25796 |
| 1724797800 | 29.9431 | 0.04 | 0.15 | 29.96 | 29.97 | 29.92 | 6803 |
| 1724711400 | 29.8993 | -0.09 | -0.30 | 30.03 | 30.0301 | 29.8993 | 3028 |
| 1724452200 | 29.9893 | 0.34 | 1.14 | 29.89 | 30.03 | 29.89 | 476 |
| 1724365800 | 29.65 | -0.27 | -0.89 | 29.97 | 29.97 | 29.65 | 9185 |
| 1724279400 | 29.9153 | 0.14 | 0.46 | 29.88 | 29.9153 | 29.88 | 3568 |
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
Premium
