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 | -0.4666 | -1.55274542429 | 30.05 | 30.09 | 29.155 | 5680 | 29.69349689 | SP |
| 4 | -0.8466 | -2.78212290503 | 30.43 | 30.72 | 29.1231 | 5910 | 29.90997866 | SP |
| 12 | 0.5034 | 1.7310866575 | 29.08 | 30.72 | 27.95 | 11142 | 29.35461865 | SP |
| 26 | -0.8866 | -2.90974729242 | 30.47 | 36.15 | 27.95 | 8614 | 30.70314837 | SP |
| 52 | 0.3234 | 1.10526315789 | 29.26 | 36.15 | 27.95 | 8611 | 30.19121876 | SP |
| 156 | 4.8134 | 19.4323778765 | 24.77 | 36.15 | 23.44 | 11893 | 27.84855019 | SP |
| 260 | 4.8134 | 19.4323778765 | 24.77 | 36.15 | 23.44 | 11893 | 27.84855019 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 29.5834 | -0.11 | -0.37 | 29.47 | 29.64 | 29.47 | 5105 |
| 1741818600 | 29.6947 | 0.17 | 0.59 | 29.68 | 29.7 | 29.52 | 4056 |
| 1741732200 | 29.5214 | 0.25 | 0.87 | 29.53 | 29.5904 | 29.44 | 2936 |
| 1741645800 | 29.2679 | -0.8 | -2.67 | 29.62 | 29.62 | 29.155 | 6328 |
| 1741390200 | 30.07 | 0.08 | 0.25 | 30.05 | 30.09 | 29.76 | 9975 |
| 1741303800 | 29.9944 | -0.28 | -0.91 | 30.2 | 30.23 | 29.9609 | 2405 |
| 1741217400 | 30.2709 | 0.86 | 2.93 | 29.85 | 30.2709 | 29.85 | 2448 |
| 1741131000 | 29.4094 | 0.23 | 0.81 | 29.25 | 29.66 | 29.1231 | 6152 |
| 1741044600 | 29.1745 | -0.35 | -1.18 | 29.6 | 29.75 | 29.1745 | 7478 |
| 1740785400 | 29.5217 | -0.35 | -1.16 | 29.44 | 29.53 | 29.3 | 13497 |
| 1740699000 | 29.8688 | -0.47 | -1.54 | 30.27 | 30.27 | 29.8688 | 4053 |
| 1740612600 | 30.3357 | 0.49 | 1.64 | 30.42 | 30.5441 | 30.2812 | 2419 |
| 1740526200 | 29.847 | -0.04 | -0.12 | 29.99 | 29.99 | 29.7614 | 7712 |
| 1740439800 | 29.8821 | -0.56 | -1.85 | 30.32 | 30.32 | 29.8821 | 6179 |
| 1740180600 | 30.4443 | -0.09 | -0.29 | 30.72 | 30.72 | 30.3433 | 2535 |
| 1740094200 | 30.5316 | 0.15 | 0.49 | 30.62 | 30.64 | 30.352 | 4380 |
| 1740007800 | 30.3822 | -0.2 | -0.66 | 30.53 | 30.53 | 30.33 | 4675 |
| 1739921400 | 30.5852 | 0.11 | 0.36 | 30.71 | 30.71 | 30.5754 | 10093 |
| 1739575800 | 30.475 | 0.28 | 0.91 | 30.43 | 30.51 | 30.29 | 9870 |
| 1739489400 | 30.2 | 0.11 | 0.38 | 29.79 | 30.23 | 29.76 | 8831 |
| 1739403000 | 30.0859 | 0.2 | 0.66 | 29.85 | 30.2101 | 29.83 | 8461 |
| 1739316600 | 29.89 | -0.03 | -0.10 | 29.73 | 29.955 | 29.73 | 6695 |
| 1739230200 | 29.9186 | 0.29 | 0.99 | 29.85 | 29.9186 | 29.75 | 6155 |
| 1738971000 | 29.625 | 0.02 | 0.08 | 29.91 | 29.9253 | 29.6 | 2709 |
| 1738884600 | 29.6006 | 0.07 | 0.23 | 29.57 | 29.65 | 29.54 | 19256 |
| 1738798200 | 29.5331 | -0.12 | -0.41 | 29.47 | 29.6599 | 29.44 | 8352 |
| 1738711800 | 29.655 | 0.6 | 2.08 | 29.49 | 29.74 | 29.43 | 5626 |
| 1738625400 | 29.0512 | -0.25 | -0.84 | 28.84 | 29.1812 | 28.84 | 3964 |
| 1738366200 | 29.2969 | -0.36 | -1.21 | 29.61 | 29.7 | 29.27 | 8296 |
| 1738279800 | 29.6563 | 0.39 | 1.32 | 29.33 | 29.79 | 29.33 | 28057 |
| 1738193400 | 29.27 | 0.16 | 0.54 | 29.36 | 29.37 | 29.2 | 29475 |
| 1738107000 | 29.1123 | 0.47 | 1.63 | 28.76 | 29.5 | 28.6 | 228314 |
| 1738020600 | 28.6461 | -0.75 | -2.56 | 28.83 | 28.91 | 28.6 | 10748 |
| 1737761400 | 29.3989 | 0.27 | 0.94 | 29.4 | 29.4679 | 29.27 | 6539 |
| 1737675000 | 29.1253 | 0 | 0.00 | 29.1253 | 29.1253 | 29.1253 | 0 |
| 1737588600 | 29.1253 | 0.13 | 0.46 | 29.09 | 29.1931 | 29.02 | 6101 |
| 1737502200 | 28.9913 | 0.11 | 0.40 | 29.06 | 29.06 | 28.58 | 31364 |
| 1737156600 | 28.877 | 0.17 | 0.60 | 28.78 | 29 | 28.78 | 2063 |
| 1737070200 | 28.7051 | 0.03 | 0.09 | 28.82 | 28.82 | 28.7 | 2453 |
| 1736983800 | 28.6791 | 0.46 | 1.63 | 28.53 | 28.69 | 28.53 | 2666 |
| 1736897400 | 28.2196 | 0.17 | 0.60 | 28.33 | 28.33 | 28.14 | 2724 |
| 1736811000 | 28.05 | -0.24 | -0.85 | 27.95 | 28.05 | 27.95 | 3651 |
| 1736551800 | 28.2899 | -0.5 | -1.74 | 28.41 | 28.41 | 28.28 | 1790 |
| 1736379000 | 28.7915 | -0.21 | -0.72 | 28.83 | 28.83 | 28.75 | 1841 |
| 1736292600 | 29.0006 | -0.28 | -0.97 | 29.39 | 29.39 | 29.0006 | 1836 |
| 1736206200 | 29.2836 | 0.13 | 0.46 | 29.47 | 29.47 | 29.2836 | 1657 |
| 1735947000 | 29.1487 | 0.23 | 0.79 | 29.05 | 29.1999 | 28.97 | 3243 |
| 1735860600 | 28.92 | -0.01 | -0.03 | 28.975 | 29.041 | 28.86 | 2803 |
| 1735687800 | 28.93 | -0.15 | -0.51 | 29.06 | 29.0694 | 28.9 | 5117 |
| 1735601400 | 29.0774 | -0.16 | -0.56 | 29.14 | 29.1499 | 28.96 | 3215 |
| 1735342200 | 29.2402 | -0.13 | -0.43 | 29.28 | 29.28 | 29.15 | 2609 |
| 1735255800 | 29.3663 | -0.12 | -0.42 | 29.29 | 29.4399 | 29.29 | 1903 |
| 1735077840 | 29.49 | 0.07 | 0.24 | 29.47 | 29.49 | 29.39 | 3570 |
| 1734996600 | 29.4196 | 0.14 | 0.48 | 29.27 | 29.43 | 29.18 | 14796 |
| 1734737400 | 29.2791 | 0.14 | 0.50 | 29.04 | 29.43 | 28.94 | 13333 |
| 1734651000 | 29.1344 | 0.19 | 0.65 | 29.26 | 29.3 | 29.09 | 6950 |
| 1734564600 | 28.9462 | -3.1 | -9.67 | 29.71 | 29.71 | 28.9462 | 4691 |
| 1734478200 | 32.043599 | -0.11 | -0.34 | 32 | 32.06 | 31.9997 | 3312 |
| 1734391800 | 32.1528 | 0.16 | 0.51 | 32.189999 | 32.25 | 32.11 | 10012 |
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
