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 | -0.24 | -0.789473684211 | 30.4 | 30.86 | 30.06 | 98092 | 30.47625509 | SP |
| 4 | -0.51 | -1.66286273231 | 30.67 | 31.14 | 28.4 | 76384 | 30.20609726 | SP |
| 12 | 0.41 | 1.3781512605 | 29.75 | 32.05 | 28.4 | 76678 | 30.24535949 | SP |
| 26 | -1.59 | -5.00787401575 | 31.75 | 32.05 | 28.4 | 72137 | 30.47362433 | SP |
| 52 | -2.22 | -6.85608400247 | 32.38 | 32.89 | 28.4 | 60244 | 30.91353168 | SP |
| 156 | -136.51 | -81.9043619128 | 166.67 | 170.02 | 28.2795 | 72794 | 37.4234825 | SP |
| 260 | -136.51 | -81.9043619128 | 166.67 | 170.02 | 28.2795 | 72794 | 37.4234825 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 30.16 | -0.16 | -0.53 | 30.36 | 30.36 | 30 | 25418 |
| 1745533800 | 30.32 | -0.26 | -0.85 | 30.5 | 30.5 | 30.22 | 167842 |
| 1745447400 | 30.58 | -0.14 | -0.46 | 30.84 | 30.86 | 30.3418 | 117459 |
| 1745361000 | 30.72 | 0.4 | 1.32 | 30.37 | 30.78 | 30.37 | 76925 |
| 1745274600 | 30.32 | -0.13 | -0.42 | 30.4 | 30.4 | 30.06 | 30141 |
| 1744929000 | 30.4482 | 0.65 | 2.18 | 29.88 | 30.54 | 29.88 | 80321 |
| 1744842600 | 29.8 | -0.3 | -1.00 | 30.23 | 30.23 | 29.7 | 109340 |
| 1744756200 | 30.1 | -0.4 | -1.30 | 30.57 | 30.57 | 30.1 | 25069 |
| 1744669800 | 30.4956 | 0.45 | 1.48 | 30.12 | 30.5902 | 30.12 | 37819 |
| 1744410600 | 30.0498 | 0.4 | 1.35 | 29.67 | 30.17 | 29.5135 | 37453 |
| 1744324200 | 29.65 | -0.1 | -0.34 | 29.68 | 29.85 | 29.1604 | 93247 |
| 1744237800 | 29.75 | 1.07 | 3.73 | 28.53 | 29.8655 | 28.42 | 48044 |
| 1744151400 | 28.68 | -0.68 | -2.32 | 29.72 | 29.75 | 28.4 | 66814 |
| 1744065000 | 29.36 | -0.34 | -1.14 | 29.1 | 30.01 | 28.948 | 94789 |
| 1743805800 | 29.7 | -1.14 | -3.70 | 30.5 | 30.82 | 29.68 | 92226 |
| 1743719400 | 30.84 | 0.02 | 0.06 | 30.65 | 31.14 | 30.65 | 54520 |
| 1743633000 | 30.82 | -0.04 | -0.13 | 30.87 | 30.895 | 30.6327 | 37657 |
| 1743546600 | 30.86 | 0.04 | 0.13 | 30.88 | 30.88 | 30.66 | 128439 |
| 1743460200 | 30.82 | 0.37 | 1.22 | 30.45 | 30.93 | 30.45 | 108377 |
| 1743201000 | 30.45 | -0.15 | -0.49 | 30.67 | 30.75 | 30.37 | 44816 |
| 1743114600 | 30.6 | 0.45 | 1.49 | 30.22 | 30.658 | 30.22 | 50345 |
| 1743028200 | 30.15 | 0.48 | 1.62 | 29.7 | 30.22 | 29.7 | 46263 |
| 1742941800 | 29.67 | -0.25 | -0.84 | 29.84 | 29.84 | 29.58 | 38195 |
| 1742855400 | 29.92 | -0.1 | -0.33 | 29.82 | 29.98 | 29.7389 | 61036 |
| 1742596200 | 30.02 | 0.01 | 0.03 | 29.95 | 30.08 | 29.91 | 31539 |
| 1742509800 | 30.01 | -0.11 | -0.37 | 30.07 | 30.1809 | 29.955 | 38697 |
| 1742423400 | 30.12 | -0.08 | -0.26 | 30.09 | 30.16 | 29.939 | 88223 |
| 1742337000 | 30.2 | -0.27 | -0.89 | 30.45 | 30.45 | 30.195 | 39833 |
| 1742250600 | 30.47 | 0.44 | 1.47 | 30.06 | 30.5622 | 30.06 | 41051 |
| 1741991400 | 30.03 | 0.02 | 0.07 | 29.97 | 30.09 | 29.9039 | 49788 |
| 1741905000 | 30.01 | 0.04 | 0.13 | 30.08 | 30.32 | 29.94 | 51757 |
| 1741818600 | 29.97 | -0.74 | -2.41 | 30.47 | 30.47 | 29.97 | 83590 |
| 1741732200 | 30.71 | -0.64 | -2.04 | 31.35 | 31.35 | 30.71 | 88566 |
| 1741645800 | 31.35 | 0.11 | 0.35 | 31.31 | 32.049999 | 31.28 | 104407 |
| 1741390200 | 31.24 | 0.58 | 1.89 | 30.52 | 31.53 | 30.52 | 114493 |
| 1741303800 | 30.66 | 0.19 | 0.62 | 30.42 | 30.75 | 30.365 | 31012 |
| 1741217400 | 30.47 | 0.13 | 0.43 | 30.27 | 30.56 | 30.27 | 140323 |
| 1741131000 | 30.34 | -0.4 | -1.30 | 30.77 | 31.06 | 30.32 | 145226 |
| 1741044600 | 30.74 | 0.08 | 0.26 | 30.53 | 30.92 | 30.53 | 356666 |
| 1740785400 | 30.66 | 0.23 | 0.76 | 30.59 | 30.7046 | 30.3987 | 21412 |
| 1740699000 | 30.43 | 0.06 | 0.20 | 30.36 | 30.54 | 30.2301 | 48763 |
| 1740612600 | 30.37 | -0.67 | -2.16 | 31 | 31 | 30.345 | 115423 |
| 1740526200 | 31.04 | 0.34 | 1.11 | 30.82 | 31.14 | 30.82 | 88056 |
| 1740439800 | 30.7 | 0.18 | 0.59 | 30.4 | 30.86 | 30.35 | 194687 |
| 1740180600 | 30.52 | 0.5 | 1.67 | 30.07 | 30.55 | 30.03 | 240078 |
| 1740094200 | 30.02 | 0.1 | 0.33 | 29.7 | 30.0246 | 29.7 | 30694 |
| 1740007800 | 29.9199 | 0.23 | 0.77 | 29.68 | 29.945 | 29.65 | 40791 |
| 1739921400 | 29.69 | 0.22 | 0.75 | 29.35 | 29.73 | 29.35 | 42528 |
| 1739575800 | 29.47 | -0.14 | -0.47 | 29.73 | 29.77 | 29.46 | 22823 |
| 1739489400 | 29.61 | 0.35 | 1.20 | 29.32 | 29.655 | 29.3127 | 53400 |
| 1739403000 | 29.26 | -0.15 | -0.51 | 29.15 | 29.32 | 29.11 | 54804 |
| 1739316600 | 29.41 | 0.25 | 0.84 | 29.11 | 29.41 | 29.04 | 40690 |
| 1739230200 | 29.165 | 0.05 | 0.19 | 29.13 | 29.1693 | 29 | 43755 |
| 1738971000 | 29.1104 | 0.02 | 0.07 | 29.12 | 29.17 | 29.0121 | 61199 |
| 1738884600 | 29.09 | 0.04 | 0.14 | 29.38 | 29.385 | 29.035 | 101486 |
| 1738798200 | 29.05 | 0.01 | 0.03 | 29.02 | 29.05 | 28.81 | 60092 |
| 1738711800 | 29.04 | -0.43 | -1.44 | 29.32 | 29.32 | 28.98 | 55884 |
| 1738625400 | 29.465 | -0.15 | -0.52 | 29.34 | 29.62 | 29.16 | 30523 |
| 1738366200 | 29.6188 | -0.4 | -1.35 | 29.75 | 29.8899 | 29.6 | 47918 |
| 1738279800 | 30.0228 | 0.31 | 1.05 | 29.85 | 30.07 | 29.85 | 34421 |
| 1738193400 | 29.71 | 0.06 | 0.20 | 29.69 | 29.863 | 29.69 | 56735 |
| 1738107000 | 29.65 | -0.57 | -1.89 | 30.1 | 30.239 | 29.62 | 32983 |
| 1738020600 | 30.22 | 0.7 | 2.37 | 29.78 | 30.3051 | 29.78 | 136324 |
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
