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 | 1.18 | 3.9972899729 | 29.52 | 30.71 | 29.33 | 69488 | 30.05226133 | SP |
| 4 | 0.68 | 2.26515656229 | 30.02 | 30.96 | 29.16 | 51797 | 30.09400369 | SP |
| 12 | 1.29 | 4.38626317579 | 29.41 | 30.96 | 28.92 | 79042 | 29.71839458 | SP |
| 26 | 1.53 | 5.24511484402 | 29.17 | 33.37 | 28.51 | 102896 | 30.65532313 | SP |
| 52 | 0.9 | 3.02013422819 | 29.8 | 33.37 | 28.21 | 80515 | 30.33973033 | SP |
| 156 | -136.4 | -81.6277678037 | 167.1 | 168.98 | 28.21 | 73273 | 31.45354058 | SP |
| 260 | -135.97 | -81.5803683926 | 166.67 | 170.02 | 28.21 | 73870 | 34.66033779 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 30.7 | 0.41 | 1.35 | 30.47 | 30.795 | 30.47 | 137212 |
| 1782426600 | 30.29 | -0.01 | -0.03 | 30.2 | 30.59 | 30.2 | 85024 |
| 1782340200 | 30.3 | 0.41 | 1.37 | 30.02 | 30.37 | 30.02 | 93182 |
| 1782253800 | 29.89 | 0.56 | 1.91 | 29.72 | 29.94 | 29.65 | 51328 |
| 1782167400 | 29.33 | -0.49 | -1.64 | 29.52 | 29.7107 | 29.33 | 48417 |
| 1781821800 | 29.82 | -0.04 | -0.13 | 30.01 | 30.01 | 29.76 | 54687 |
| 1781735400 | 29.86 | -0.77 | -2.51 | 30.55 | 30.55 | 29.753 | 90187 |
| 1781649000 | 30.63 | -0.1 | -0.31 | 30.82 | 30.96 | 30.54 | 24595 |
| 1781562600 | 30.7266 | -0.18 | -0.59 | 30.9 | 30.9 | 30.71 | 118095 |
| 1781303400 | 30.91 | 0.2 | 0.65 | 30.73 | 30.9399 | 30.63 | 34161 |
| 1781217000 | 30.7115 | 0.01 | 0.03 | 30.73 | 30.8505 | 30.625 | 69058 |
| 1781130600 | 30.7014 | 0.55 | 1.83 | 30.38 | 30.78 | 30.38 | 47056 |
| 1781044200 | 30.1489 | 0.5 | 1.68 | 29.73 | 30.22 | 29.71 | 35969 |
| 1780957800 | 29.6512 | -0.09 | -0.30 | 29.64 | 29.7932 | 29.59 | 16770 |
| 1780698600 | 29.74 | 0.48 | 1.64 | 29.38 | 30 | 29.38 | 51044 |
| 1780612200 | 29.26 | -0.02 | -0.07 | 29.68 | 29.72 | 29.16 | 47842 |
| 1780525800 | 29.28 | -0.07 | -0.24 | 29.27 | 29.54 | 29.23 | 25674 |
| 1780439400 | 29.35 | -0.09 | -0.30 | 29.51 | 29.525 | 29.25 | 46452 |
| 1780353000 | 29.4394 | -0.31 | -1.04 | 29.58 | 29.67 | 29.38 | 16340 |
| 1780093800 | 29.75 | -0.39 | -1.29 | 30.02 | 30.03 | 29.75 | 28260 |
| 1780007400 | 30.14 | 0.12 | 0.40 | 30.15 | 30.285 | 30 | 41307 |
| 1779921000 | 30.02 | 0.35 | 1.18 | 29.8 | 30.28 | 29.8 | 79688 |
| 1779834600 | 29.67 | -0.37 | -1.23 | 30.05 | 30.05 | 29.65 | 110362 |
| 1779489000 | 30.04 | 0.17 | 0.57 | 29.97 | 30.15 | 29.89 | 40617 |
| 1779402600 | 29.87 | -0.03 | -0.10 | 29.68 | 29.9 | 29.34 | 72729 |
| 1779316200 | 29.9 | -0.07 | -0.23 | 29.79 | 30.02 | 29.58 | 69665 |
| 1779229800 | 29.97 | -0.05 | -0.17 | 29.93 | 30.25 | 29.72 | 101662 |
| 1779143400 | 30.02 | 0.48 | 1.62 | 29.58 | 30.025 | 29.58 | 71899 |
| 1778884200 | 29.54 | -0.15 | -0.51 | 29.87 | 29.88 | 29.51 | 165934 |
| 1778797800 | 29.69 | -0.05 | -0.15 | 29.85 | 29.93 | 29.6655 | 146535 |
| 1778711400 | 29.735 | 0.02 | 0.05 | 29.64 | 29.89 | 29.56 | 32615 |
| 1778625000 | 29.72 | 0.25 | 0.85 | 29.56 | 29.89 | 29.41 | 88990 |
| 1778538600 | 29.47 | -0.39 | -1.31 | 29.84 | 29.84 | 29.3514 | 93675 |
| 1778279400 | 29.86 | 0 | 0.00 | 30.02 | 30.09 | 29.84 | 64204 |
| 1778193000 | 29.86 | -0.03 | -0.08 | 29.78 | 29.995 | 29.53 | 76512 |
| 1778106600 | 29.885 | 0.16 | 0.52 | 29.84 | 29.9501 | 29.75 | 83456 |
| 1778020200 | 29.73 | 0.29 | 0.99 | 29.47 | 29.885 | 29.3866 | 26525 |
| 1777933800 | 29.44 | -0.2 | -0.67 | 29.53 | 29.7 | 29.3045 | 31707 |
| 1777674600 | 29.64 | -0.18 | -0.60 | 30 | 30 | 29.53 | 83188 |
| 1777588200 | 29.82 | 0.49 | 1.67 | 29.39 | 29.87 | 29.39 | 110663 |
| 1777501800 | 29.33 | -0.24 | -0.81 | 29.42 | 29.57 | 29.2101 | 72000 |
| 1777415400 | 29.57 | 0.23 | 0.78 | 29.72 | 29.77 | 29.37 | 101051 |
| 1777329000 | 29.34 | -0.31 | -1.05 | 29.57 | 29.69 | 29.33 | 145609 |
| 1777069800 | 29.65 | -0.1 | -0.34 | 29.82 | 29.85 | 29.5201 | 55893 |
| 1776983400 | 29.75 | 0.39 | 1.33 | 29.52 | 29.79 | 29.52 | 62688 |
| 1776897000 | 29.36 | -0.03 | -0.09 | 29.51 | 29.59 | 29.29 | 74011 |
| 1776810600 | 29.385 | -0.26 | -0.86 | 29.64 | 29.66 | 29.34 | 97798 |
| 1776724200 | 29.64 | -0.01 | -0.03 | 29.68 | 29.79 | 29.54 | 72419 |
| 1776465000 | 29.65 | 0.31 | 1.06 | 29.26 | 29.67 | 29.26 | 119654 |
| 1776378600 | 29.34 | 0.2 | 0.67 | 29.12 | 29.42 | 29.12 | 85938 |
| 1776292200 | 29.145 | -0.13 | -0.43 | 29.2 | 29.255 | 28.92 | 70904 |
| 1776205800 | 29.27 | -0.01 | -0.03 | 29.15 | 29.41 | 29.07 | 93660 |
| 1776119400 | 29.28 | -0.26 | -0.88 | 29.49 | 29.5 | 29.07 | 86107 |
| 1775860200 | 29.54 | -0.35 | -1.17 | 29.87 | 29.87 | 29.48 | 57835 |
| 1775773800 | 29.89 | 0.31 | 1.05 | 29.37 | 29.97 | 29.32 | 126937 |
| 1775687400 | 29.58 | 0.31 | 1.06 | 29.38 | 29.6 | 29.29 | 303092 |
| 1775601000 | 29.27 | -0.47 | -1.58 | 29.68 | 29.68 | 29.23 | 241966 |
| 1775514600 | 29.74 | 0.31 | 1.05 | 29.41 | 29.75 | 29.41 | 61786 |
| 1775169000 | 29.43 | 0.12 | 0.41 | 29.36 | 29.45 | 29.13 | 70401 |
| 1775082600 | 29.31 | -0.19 | -0.64 | 29.41 | 29.48 | 29.09 | 109352 |
| 1774996200 | 29.5 | 0.02 | 0.08 | 29.51 | 29.56 | 29.22 | 59443 |
| 1774909800 | 29.475 | -0.1 | -0.34 | 29.58 | 29.72 | 29.37 | 106295 |
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.
