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 | 0.1199 | 0.39701986755 | 30.2 | 30.4881 | 29.94 | 35 | 30.11589786 | SP |
| 4 | 1.6799 | 5.8655726257 | 28.64 | 30.4881 | 28.46 | 122 | 29.4355096 | SP |
| 12 | 1.9299 | 6.79781613244 | 28.39 | 31.4165 | 28.07 | 522 | 29.34689194 | SP |
| 26 | 1.5381 | 5.34400211245 | 28.7818 | 31.4165 | 24.36 | 1266 | 27.41817385 | SP |
| 52 | 3.3499 | 12.4208379681 | 26.97 | 32.21 | 24.36 | 1112 | 28.05131145 | SP |
| 156 | 5.2299 | 20.8445595855 | 25.09 | 32.21 | 17.7 | 1252 | 26.88653744 | SP |
| 260 | 5.2299 | 20.8445595855 | 25.09 | 32.21 | 17.7 | 1252 | 26.88653744 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 30.0279 | -0.26 | -0.85 | 29.94 | 30.0279 | 29.94 | 92 |
| 1783463400 | 30.2841 | -0.2 | -0.67 | 30.46 | 30.46 | 30.2841 | 17 |
| 1783377000 | 30.4881 | 0.37 | 1.23 | 30.32 | 30.4881 | 30.32 | 14 |
| 1783031400 | 30.1174 | 0.01 | 0.02 | 30.2 | 30.24 | 30.1174 | 17 |
| 1782945000 | 30.1102 | 0.34 | 1.15 | 29.84 | 30.18 | 29.84 | 14 |
| 1782858600 | 29.7679 | 0.21 | 0.71 | 29.45 | 29.7679 | 29.45 | 267 |
| 1782772200 | 29.5583 | 0.53 | 1.81 | 29.31 | 29.5583 | 29.31 | 137 |
| 1782513000 | 29.0332 | 0.39 | 1.36 | 28.46 | 29.0332 | 28.46 | 89 |
| 1782426600 | 28.644 | -0.11 | -0.39 | 28.93 | 28.93 | 28.644 | 9 |
| 1782340200 | 28.7548 | -0.15 | -0.50 | 28.78 | 28.78 | 28.7548 | 45 |
| 1782253800 | 28.9 | -0.27 | -0.93 | 28.76 | 29.0585 | 28.76 | 410 |
| 1782167400 | 29.1715 | -0.34 | -1.14 | 29.41 | 29.41 | 29.1715 | 6 |
| 1781821800 | 29.5082 | 0.22 | 0.75 | 29.54 | 29.54 | 29.3501 | 205 |
| 1781735400 | 29.289 | -0.63 | -2.09 | 29.8 | 29.84 | 29.289 | 258 |
| 1781649000 | 29.9151 | -0.08 | -0.28 | 30.01 | 30.05 | 29.9151 | 156 |
| 1781562600 | 29.9979 | 0.68 | 2.34 | 29.8 | 30 | 29.8 | 181 |
| 1781303400 | 29.3131 | 0.13 | 0.44 | 29.31 | 29.3131 | 29.31 | 7 |
| 1781217000 | 29.1858 | 0.42 | 1.46 | 28.64 | 29.1858 | 28.64 | 274 |
| 1781130600 | 28.7647 | -0.58 | -1.96 | 29.06 | 29.38 | 28.7647 | 120 |
| 1781044200 | 29.34 | -0.25 | -0.84 | 29.68 | 29.68 | 28.69 | 2046 |
| 1780957800 | 29.5873 | -0.03 | -0.11 | 29.7 | 29.77 | 29.5873 | 562 |
| 1780698600 | 29.6193 | -1.06 | -3.46 | 30.45 | 30.45 | 29.6193 | 39 |
| 1780612200 | 30.6801 | 0.14 | 0.45 | 30.44 | 30.6801 | 30.44 | 12 |
| 1780525800 | 30.5438 | -0.63 | -2.02 | 30.9 | 30.9 | 30.49 | 253 |
| 1780439400 | 31.174 | -0.24 | -0.77 | 31.04 | 31.174 | 31.04 | 160 |
| 1780353000 | 31.4165 | 0.25 | 0.80 | 31.27 | 31.4165 | 31.27 | 51 |
| 1780093800 | 31.1675 | 0.46 | 1.49 | 30.81 | 31.1675 | 30.81 | 479 |
| 1780007400 | 30.7111 | 0.32 | 1.04 | 30.38 | 30.7111 | 30.38 | 444 |
| 1779921000 | 30.394 | 0.01 | 0.02 | 30.3 | 30.43 | 30.3 | 124 |
| 1779834600 | 30.388 | 0.18 | 0.59 | 30.33 | 30.388 | 30.33 | 39 |
| 1779489000 | 30.2091 | 0.26 | 0.87 | 30.18 | 30.2091 | 30.18 | 32 |
| 1779402600 | 29.9489 | 0.17 | 0.59 | 29.57 | 29.9489 | 29.57 | 8 |
| 1779316200 | 29.7746 | 0.47 | 1.59 | 29.34 | 29.7746 | 29.34 | 96 |
| 1779229800 | 29.3081 | -0.35 | -1.17 | 29.48 | 29.48 | 29.3081 | 106 |
| 1779143400 | 29.654 | 0.07 | 0.22 | 29.62 | 29.7 | 29.43 | 166 |
| 1778884200 | 29.5876 | -0.42 | -1.39 | 29.68 | 29.68 | 29.5876 | 50 |
| 1778797800 | 30.006 | 0.38 | 1.27 | 29.73 | 30.04 | 29.73 | 519 |
| 1778711400 | 29.63 | 0.06 | 0.22 | 29.45 | 29.63 | 29.34 | 1631 |
| 1778625000 | 29.565 | -0.11 | -0.35 | 29.58 | 29.58 | 29.28 | 2158 |
| 1778538600 | 29.67 | 0.21 | 0.70 | 29.52 | 29.67 | 29.48 | 7428 |
| 1778279400 | 29.4638 | 0.07 | 0.24 | 29.36 | 29.4638 | 29.36 | 806 |
| 1778193000 | 29.3936 | 0 | 0.01 | 29.49 | 29.52 | 29.3936 | 210 |
| 1778106600 | 29.3912 | 0.48 | 1.67 | 29.12 | 29.3912 | 29.12 | 209 |
| 1778020200 | 28.9092 | 0.21 | 0.75 | 28.84 | 28.9092 | 28.795 | 226 |
| 1777933800 | 28.6948 | -0.18 | -0.62 | 28.75 | 28.94 | 28.6948 | 434 |
| 1777674600 | 28.875 | 0.18 | 0.62 | 28.88 | 28.9368 | 28.875 | 313 |
| 1777588200 | 28.6975 | 0.23 | 0.81 | 28.41 | 28.705 | 28.31 | 912 |
| 1777501800 | 28.4674 | 0.03 | 0.11 | 28.38 | 28.4674 | 28.35 | 921 |
| 1777415400 | 28.4361 | -0.2 | -0.71 | 28.47 | 28.47 | 28.4361 | 169 |
| 1777329000 | 28.6385 | -0.05 | -0.18 | 28.63 | 28.6385 | 28.63 | 172 |
| 1777069800 | 28.6891 | 0.27 | 0.95 | 28.51 | 28.6891 | 28.38 | 1057 |
| 1776983400 | 28.4202 | -0.49 | -1.71 | 28.53 | 28.53 | 28.07 | 712 |
| 1776897000 | 28.915 | 0.41 | 1.45 | 28.74 | 28.915 | 28.74 | 2944 |
| 1776810600 | 28.5015 | -0.14 | -0.50 | 28.805 | 28.87 | 28.5015 | 214 |
| 1776724200 | 28.645 | -0.11 | -0.38 | 28.73 | 28.73 | 28.57 | 598 |
| 1776465000 | 28.7557 | 0.4 | 1.40 | 28.6 | 28.7557 | 28.59 | 86 |
| 1776378600 | 28.36 | 0.09 | 0.32 | 28.39 | 28.39 | 28.26 | 1070 |
| 1776292200 | 28.2709 | 0.43 | 1.54 | 27.98 | 28.2709 | 27.98 | 913 |
| 1776205800 | 27.8416 | 0.38 | 1.40 | 27.59 | 27.8416 | 27.59 | 976 |
| 1776119400 | 27.4571 | 0.55 | 2.03 | 26.875 | 27.4571 | 26.875 | 846 |
| 1775860200 | 26.9102 | -0.22 | -0.83 | 27.13 | 27.13 | 26.8701 | 701 |
| 1775773800 | 27.135 | 0.08 | 0.28 | 27.01 | 27.135 | 27.01 | 44 |
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.
