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 | 0.63 | 2.14212852771 | 29.41 | 30.1675 | 29.13 | 1873 | 29.67628004 | SP |
| 4 | 0.48 | 1.62381596752 | 29.56 | 31.58 | 29.13 | 3783 | 30.28090215 | SP |
| 12 | 1.05 | 3.62193859952 | 28.99 | 31.58 | 27.92 | 2380 | 29.80916701 | SP |
| 26 | 5.52 | 22.5122349103 | 24.52 | 31.58 | 23.5393 | 2048 | 28.85466117 | SP |
| 52 | 5.7328 | 23.5847814639 | 24.3072 | 31.58 | 22.82 | 5438 | 24.90774624 | SP |
| 156 | 5.33 | 21.5702144881 | 24.71 | 31.58 | 21.0715 | 7270 | 24.51508314 | SP |
| 260 | 5.33 | 21.5702144881 | 24.71 | 31.58 | 21.0715 | 7270 | 24.51508314 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 29.863 | -0.26 | -0.86 | 29.89 | 30.1675 | 29.863 | 2544 |
| 1780612200 | 30.1213 | 0.34 | 1.15 | 29.92 | 30.1213 | 29.81 | 822 |
| 1780525800 | 29.78 | -0.02 | -0.07 | 29.8 | 30.12 | 29.78 | 811 |
| 1780439400 | 29.7995 | 0.48 | 1.65 | 29.13 | 29.88 | 29.13 | 1961 |
| 1780353000 | 29.315 | 0.17 | 0.57 | 29.41 | 29.41 | 29.315 | 3229 |
| 1780093800 | 29.15 | -0.63 | -2.11 | 29.68 | 29.68 | 29.15 | 16878 |
| 1780007400 | 29.7777 | -0.32 | -1.07 | 30 | 30.055 | 29.7777 | 1204 |
| 1779921000 | 30.1 | -0.57 | -1.84 | 30.52 | 30.52 | 30.1 | 3880 |
| 1779834600 | 30.665 | -0.66 | -2.09 | 30.91 | 31.16 | 30.665 | 4369 |
| 1779489000 | 31.32 | 0.33 | 1.06 | 31.11 | 31.48 | 31.11 | 7905 |
| 1779402600 | 30.9907 | -0.07 | -0.21 | 31.24 | 31.25 | 30.94 | 5224 |
| 1779316200 | 31.057 | -0.36 | -1.14 | 31.51 | 31.58 | 31.035 | 4334 |
| 1779229800 | 31.415 | 0.27 | 0.88 | 31.25 | 31.48 | 31.08 | 7195 |
| 1779143400 | 31.1404 | 0.22 | 0.72 | 30.92 | 31.1404 | 30.92 | 3026 |
| 1778884200 | 30.9163 | 0.2 | 0.64 | 30.51 | 31.01 | 30.51 | 605 |
| 1778797800 | 30.7196 | 0.49 | 1.63 | 30.31 | 30.7196 | 30.31 | 1374 |
| 1778711400 | 30.2262 | 0.15 | 0.50 | 30.06 | 30.2262 | 29.905 | 1328 |
| 1778625000 | 30.0763 | 0.34 | 1.13 | 29.98 | 30.0763 | 29.7899 | 657 |
| 1778538600 | 29.74 | 0.54 | 1.86 | 29.56 | 29.81 | 29.4401 | 4522 |
| 1778279400 | 29.1969 | -0.28 | -0.95 | 29.67 | 29.67 | 29.1969 | 1855 |
| 1778193000 | 29.4767 | -0.06 | -0.21 | 28.98 | 29.5 | 28.98 | 2373 |
| 1778106600 | 29.54 | -0.72 | -2.36 | 29.88 | 29.88 | 29.52 | 19880 |
| 1778020200 | 30.255 | -0.02 | -0.07 | 30.31 | 30.325 | 30.209 | 1327 |
| 1777933800 | 30.275 | 0.13 | 0.43 | 30.17 | 30.275 | 30.15 | 561 |
| 1777674600 | 30.145 | -0.15 | -0.50 | 30.36 | 30.36 | 29.97 | 777 |
| 1777588200 | 30.2965 | 0.81 | 2.74 | 29.23 | 30.2965 | 29.23 | 960 |
| 1777501800 | 29.4877 | 0.28 | 0.97 | 29.14 | 29.4877 | 29.14 | 2479 |
| 1777415400 | 29.2032 | 0.35 | 1.21 | 28.86 | 29.2032 | 28.86 | 103 |
| 1777329000 | 28.855 | 0.14 | 0.48 | 28.6 | 28.855 | 28.6 | 52 |
| 1777069800 | 28.7173 | 0.09 | 0.30 | 28.71 | 28.7173 | 28.71 | 251 |
| 1776983400 | 28.6304 | 0.25 | 0.87 | 28.32 | 28.6304 | 28.32 | 276 |
| 1776897000 | 28.3848 | 0.2 | 0.73 | 28.19 | 28.42 | 28.19 | 361 |
| 1776810600 | 28.18 | 0.04 | 0.15 | 28.1 | 28.18 | 28.1 | 378 |
| 1776724200 | 28.138 | -0.18 | -0.63 | 28.34 | 28.39 | 28.138 | 895 |
| 1776465000 | 28.3155 | -0.2 | -0.71 | 28.28 | 28.34 | 27.92 | 1874 |
| 1776378600 | 28.5181 | 0.15 | 0.52 | 28.39 | 28.64 | 28.39 | 212 |
| 1776292200 | 28.3694 | -0.18 | -0.63 | 28.29 | 28.57 | 28.29 | 937 |
| 1776205800 | 28.5497 | -0.27 | -0.95 | 28.63 | 28.63 | 28.47 | 308 |
| 1776119400 | 28.8234 | -0.26 | -0.88 | 29.11 | 29.21 | 28.7498 | 1458 |
| 1775860200 | 29.0807 | -0.38 | -1.30 | 28.89 | 29.22 | 28.89 | 10470 |
| 1775773800 | 29.465 | 0.29 | 1.01 | 28.95 | 29.465 | 28.95 | 502 |
| 1775687400 | 29.1714 | -0.28 | -0.95 | 28.75 | 29.1714 | 28.55 | 1444 |
| 1775601000 | 29.451 | 0.29 | 0.98 | 29.01 | 29.66 | 29.01 | 1161 |
| 1775514600 | 29.165 | 0.02 | 0.08 | 28.85 | 29.19 | 28.85 | 181 |
| 1775169000 | 29.1414 | 0.24 | 0.84 | 28.98 | 29.255 | 28.98 | 85 |
| 1775082600 | 28.8998 | -0.88 | -2.94 | 29.23 | 29.23 | 28.7 | 5014 |
| 1774996200 | 29.775 | -0.14 | -0.47 | 29.77 | 29.775 | 29.69 | 401 |
| 1774909800 | 29.915 | 0.06 | 0.19 | 30.19 | 30.19 | 29.76 | 1546 |
| 1774650600 | 29.8579 | -0.04 | -0.12 | 29.67 | 30.2 | 29.67 | 172 |
| 1774564200 | 29.8943 | 0.17 | 0.57 | 29.685 | 29.96 | 29.685 | 577 |
| 1774477800 | 29.7257 | 0.01 | 0.02 | 29.75 | 29.75 | 29.69 | 539 |
| 1774391400 | 29.7199 | 0.31 | 1.05 | 29.33 | 29.7199 | 29.33 | 41 |
| 1774305000 | 29.412 | 0.21 | 0.72 | 28.75 | 29.412 | 28.75 | 2468 |
| 1774045800 | 29.202 | -0.18 | -0.61 | 29.64 | 29.64 | 29.202 | 745 |
| 1773959400 | 29.3814 | 0.46 | 1.60 | 29.05 | 29.3814 | 29.05 | 788 |
| 1773873000 | 28.9193 | -0.2 | -0.67 | 29.05 | 29.22 | 28.91 | 1956 |
| 1773786600 | 29.115 | 0.09 | 0.31 | 29.09 | 29.115 | 29.09 | 150 |
| 1773700200 | 29.0253 | 0.1 | 0.36 | 28.99 | 29.05 | 28.9 | 641 |
| 1773441000 | 28.9211 | 0.09 | 0.32 | 28.8 | 28.985 | 28.8 | 583 |
| 1773354600 | 28.828 | -0.16 | -0.54 | 28.93 | 29.08 | 28.828 | 306 |
| 1773268200 | 28.985 | 0.24 | 0.83 | 28.62 | 28.985 | 28.62 | 508 |
| 1773181800 | 28.7455 | -0.16 | -0.55 | 28.85 | 28.85 | 28.7455 | 428 |
| 1773095400 | 28.9049 | -0.17 | -0.58 | 29.27 | 29.27 | 28.9049 | 1766 |
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.
