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 | 0.1881 | 0.644798590424 | 29.1719 | 29.4925 | 29.05 | 649 | 29.32169091 | SP |
| 4 | 0.4081 | 1.40957933676 | 28.9519 | 29.54 | 28.5385 | 1419 | 29.27261244 | SP |
| 12 | 1.4758 | 5.29260297947 | 27.8842 | 29.54 | 27.52 | 2209 | 28.72422695 | SP |
| 26 | 2.1824 | 8.03014247027 | 27.1776 | 29.54 | 26.17 | 3958 | 27.76911061 | SP |
| 52 | 5.0549 | 20.7976926653 | 24.3051 | 29.54 | 24.25 | 4068 | 26.42239156 | SP |
| 156 | 7.96 | 37.1962616822 | 21.4 | 29.54 | 19.35 | 3999 | 23.6260102 | SP |
| 260 | 8.77 | 42.5934919864 | 20.59 | 29.54 | 19.35 | 4262 | 23.12565938 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 29.4925 | 0.09 | 0.30 | 29.4046 | 29.4925 | 29.4046 | 0 |
| 1732577400 | 29.4046 | 0.1 | 0.32 | 29.3094 | 29.4046 | 29.3094 | 1475 |
| 1732318200 | 29.3094 | 0.1 | 0.34 | 29.21 | 29.33 | 29.21 | 904 |
| 1732231800 | 29.21 | 0.05 | 0.15 | 29.19 | 29.27 | 29.175 | 542 |
| 1732145400 | 29.1649 | -0.01 | -0.02 | 29.1719 | 29.1719 | 29.05 | 323 |
| 1732059000 | 29.1719 | 0.07 | 0.25 | 29.1 | 29.2 | 29.1 | 142 |
| 1731972600 | 29.1 | 0.07 | 0.26 | 29.0258 | 29.1 | 29.0258 | 200 |
| 1731713400 | 29.0258 | -0.23 | -0.79 | 29.2579 | 29.2579 | 29.025 | 466 |
| 1731627000 | 29.2579 | -0.11 | -0.37 | 29.3668 | 29.3668 | 29.2579 | 110 |
| 1731540600 | 29.3668 | 0.04 | 0.13 | 29.3279 | 29.3668 | 29.3279 | 14 |
| 1731454200 | 29.3279 | -0.01 | -0.04 | 29.3409 | 29.3409 | 29.3279 | 1 |
| 1731367800 | 29.3409 | -0.01 | -0.05 | 29.54 | 29.54 | 29.3409 | 350 |
| 1731108600 | 29.3546 | 0.11 | 0.38 | 29.2423 | 29.3546 | 29.24 | 17596 |
| 1731022200 | 29.2423 | 0.03 | 0.10 | 29.2141 | 29.3 | 29.2141 | 700 |
| 1730935800 | 29.2141 | 0.39 | 1.37 | 28.8202 | 29.26 | 28.8202 | 2433 |
| 1730849400 | 28.8202 | 0.21 | 0.74 | 28.6085 | 28.8202 | 28.6085 | 500 |
| 1730763000 | 28.6085 | 0.05 | 0.17 | 28.5591 | 28.6897 | 28.5591 | 100 |
| 1730500200 | 28.5591 | 0.02 | 0.07 | 28.5385 | 28.5591 | 28.5385 | 0 |
| 1730413800 | 28.5385 | -0.36 | -1.26 | 28.9017 | 28.9017 | 28.5385 | 200 |
| 1730327400 | 28.9017 | -0.05 | -0.17 | 28.9519 | 28.98 | 28.9017 | 2315 |
| 1730241000 | 28.9519 | 0.04 | 0.14 | 28.9116 | 28.9519 | 28.9116 | 0 |
| 1730154600 | 28.9116 | 0.08 | 0.28 | 28.8315 | 28.9116 | 28.8315 | 209 |
| 1729895400 | 28.8315 | -0.04 | -0.12 | 28.73 | 28.97 | 28.73 | 521 |
| 1729809000 | 28.8668 | 0.05 | 0.18 | 28.8156 | 28.8668 | 28.8156 | 1850 |
| 1729722600 | 28.8156 | -0.15 | -0.50 | 28.9616 | 28.9616 | 28.8156 | 9 |
| 1729636200 | 28.9616 | 0.02 | 0.07 | 28.9421 | 28.9616 | 28.9421 | 0 |
| 1729549800 | 28.9421 | -0.05 | -0.17 | 28.9902 | 28.9902 | 28.9421 | 0 |
| 1729290600 | 28.9902 | 0.1 | 0.34 | 28.8933 | 28.9902 | 28.8933 | 1754 |
| 1729204200 | 28.8933 | 0.05 | 0.18 | 28.84 | 28.8933 | 28.84 | 0 |
| 1729117800 | 28.84 | 0.04 | 0.14 | 28.8008 | 28.84 | 28.8008 | 50 |
| 1729031400 | 28.8008 | -0.13 | -0.45 | 29.14 | 29.14 | 28.8008 | 806 |
| 1728945000 | 28.9311 | 0.12 | 0.40 | 28.8145 | 28.98 | 28.8145 | 144 |
| 1728685800 | 28.8145 | 0.09 | 0.32 | 28.7221 | 28.8145 | 28.7221 | 11 |
| 1728599400 | 28.7221 | -0.04 | -0.15 | 28.7646 | 28.7646 | 28.7 | 227 |
| 1728513000 | 28.7646 | 0.14 | 0.51 | 28.62 | 28.7646 | 28.62 | 1050 |
| 1728426600 | 28.62 | 0.14 | 0.49 | 28.4816 | 28.62 | 28.4816 | 244 |
| 1728340200 | 28.4816 | -0.16 | -0.54 | 28.637 | 28.637 | 28.4816 | 1368 |
| 1728081000 | 28.637 | 0.15 | 0.52 | 28.4879 | 28.64 | 28.4879 | 4002 |
| 1727994600 | 28.4879 | -0.07 | -0.24 | 28.5568 | 28.5568 | 28.4488 | 1345 |
| 1727908200 | 28.5568 | -0 | -0.01 | 28.5598 | 28.61 | 28.51 | 6991 |
| 1727821800 | 28.5598 | -0.15 | -0.51 | 28.7069 | 28.7069 | 28.54 | 3544 |
| 1727735400 | 28.7069 | 0.05 | 0.16 | 28.63 | 28.7069 | 28.54 | 14839 |
| 1727476200 | 28.66 | 0 | 0.02 | 28.6551 | 28.66 | 28.64 | 29983 |
| 1727389800 | 28.6551 | 0.08 | 0.28 | 28.575 | 28.6551 | 28.575 | 2158 |
| 1727303400 | 28.575 | -0.03 | -0.11 | 28.6071 | 28.61 | 28.575 | 9723 |
| 1727217000 | 28.6071 | 0.04 | 0.13 | 28.5695 | 28.6071 | 28.5695 | 757 |
| 1727130600 | 28.5695 | 0.09 | 0.30 | 28.4843 | 28.58 | 28.4843 | 19 |
| 1726871400 | 28.4843 | -0.04 | -0.14 | 28.5242 | 28.5242 | 28.415 | 13243 |
| 1726785000 | 28.5242 | 0.23 | 0.80 | 28.2982 | 28.5242 | 28.2982 | 1365 |
| 1726698600 | 28.2982 | 0.06 | 0.22 | 28.235 | 28.3001 | 28.235 | 439 |
| 1726612200 | 28.235 | -0.07 | -0.25 | 28.305 | 28.35 | 28.235 | 450 |
| 1726525800 | 28.305 | 0.08 | 0.28 | 28.225 | 28.31 | 28.225 | 89 |
| 1726266600 | 28.225 | 0.18 | 0.65 | 28.0433 | 28.225 | 28.0433 | 283 |
| 1726180200 | 28.0433 | 0.01 | 0.04 | 28.0322 | 28.08 | 28.0322 | 350 |
| 1726093800 | 28.0322 | 0.17 | 0.62 | 27.8604 | 28.0322 | 27.77 | 551 |
| 1726007400 | 27.8604 | 0.1 | 0.37 | 27.7582 | 27.8604 | 27.7582 | 201 |
| 1725921000 | 27.7582 | 0.24 | 0.87 | 27.52 | 27.81 | 27.52 | 224 |
| 1725661800 | 27.52 | -0.3 | -1.10 | 27.8248 | 27.8248 | 27.52 | 401 |
| 1725575400 | 27.8248 | -0.06 | -0.23 | 27.8893 | 27.94 | 27.8248 | 3180 |
| 1725489000 | 27.8893 | 0.01 | 0.02 | 27.8842 | 27.9 | 27.83 | 1777 |
| 1725402600 | 27.8842 | -0.37 | -1.31 | 28.2537 | 28.2537 | 27.8842 | 1207 |
| 1725057000 | 28.2537 | 0.16 | 0.57 | 28.0949 | 28.2537 | 28.0949 | 310 |
| 1724970600 | 28.0949 | 0.02 | 0.09 | 28.07 | 28.2799 | 28.07 | 419 |
| 1724884200 | 28.07 | -0.13 | -0.47 | 28.2039 | 28.2039 | 28.05 | 5902 |
| 1724797800 | 28.2039 | 0.05 | 0.19 | 28.1493 | 28.22 | 28.13 | 3650 |
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
