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 | 0.18 | 0.626086956522 | 28.75 | 28.9499 | 27.49 | 21755 | 28.830719 | SP |
| 4 | 0.11 | 0.381679389313 | 28.82 | 29.44 | 27.49 | 28238 | 28.75358544 | SP |
| 12 | 0.76 | 2.6979055733 | 28.17 | 29.44 | 27.49 | 180361 | 28.04796146 | SP |
| 26 | 1.36 | 4.93289807762 | 27.57 | 29.44 | 27.45 | 89997 | 28.04730325 | SP |
| 52 | 3.5692 | 14.0736885272 | 25.3608 | 29.44 | 25.3301 | 49494 | 27.8890293 | SP |
| 156 | 3.78 | 15.0298210736 | 25.15 | 29.44 | 24.005 | 44661 | 27.57101801 | SP |
| 260 | 3.78 | 15.0298210736 | 25.15 | 29.44 | 24.005 | 44661 | 27.57101801 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 28.93 | 0.09 | 0.31 | 28.84 | 28.9499 | 28.84 | 19110 |
| 1732231800 | 28.84 | 0.06 | 0.21 | 27.49 | 28.9103 | 27.49 | 19926 |
| 1732145400 | 28.78 | -0.02 | -0.07 | 28.76 | 28.86 | 28.68 | 26688 |
| 1732059000 | 28.8 | -0.03 | -0.10 | 28.79 | 28.87 | 28.79 | 22908 |
| 1731972600 | 28.83 | 0.1 | 0.35 | 28.75 | 28.85 | 28.75 | 19203 |
| 1731713400 | 28.73 | -0.19 | -0.66 | 28.8311 | 28.8311 | 28.71 | 49647 |
| 1731627000 | 28.92 | 0 | 0.00 | 28.92 | 28.98 | 28.86 | 21771 |
| 1731540600 | 28.92 | 0.03 | 0.10 | 28.9714 | 28.9779 | 28.9 | 44358 |
| 1731454200 | 28.89 | -0.01 | -0.03 | 28.91 | 28.9704 | 28.8601 | 27703 |
| 1731367800 | 28.9 | -0.04 | -0.14 | 28.955 | 28.98 | 28.9 | 15008 |
| 1731108600 | 28.9403 | 0.07 | 0.24 | 28.935 | 28.98 | 28.8983 | 44724 |
| 1731022200 | 28.87 | 0.01 | 0.03 | 28.85 | 28.92 | 28.84 | 37963 |
| 1730935800 | 28.86 | 0.34 | 1.19 | 28.82 | 28.87 | 28.7381 | 37949 |
| 1730849400 | 28.52 | 0.11 | 0.39 | 28.37 | 28.561 | 28.37 | 29376 |
| 1730763000 | 28.41 | -0.06 | -0.21 | 28.4275 | 28.5196 | 28.37 | 24735 |
| 1730500200 | 28.47 | 0.11 | 0.39 | 28.46 | 28.52 | 28.41 | 19780 |
| 1730413800 | 28.36 | -0.22 | -0.77 | 28.4149 | 28.4699 | 28.36 | 20382 |
| 1730327400 | 28.58 | -0.06 | -0.21 | 28.68 | 28.7099 | 28.58 | 37837 |
| 1730241000 | 28.64 | 0.02 | 0.07 | 28.31 | 28.72 | 28.31 | 16512 |
| 1730154600 | 28.62 | 0.01 | 0.03 | 28.635 | 28.6999 | 28.62 | 26502 |
| 1729895400 | 28.6114 | -0.01 | -0.03 | 28.71 | 28.75 | 28.6055 | 18716 |
| 1729809000 | 28.62 | 0.03 | 0.12 | 28.59 | 28.65 | 28.56 | 23352 |
| 1729722600 | 28.5853 | -0.12 | -0.42 | 29 | 29 | 28.525 | 27649 |
| 1729636200 | 28.7073 | 0.01 | 0.03 | 28.6 | 28.835 | 28.6 | 72936 |
| 1729549800 | 28.7 | -0 | -0.00 | 28.71 | 28.71 | 28.6201 | 15823 |
| 1729290600 | 28.7002 | 0.06 | 0.21 | 28.71 | 28.72 | 28.66 | 18345 |
| 1729204200 | 28.64 | 0 | 0.02 | 28.65 | 28.7 | 28.61 | 16844 |
| 1729117800 | 28.635 | 0.04 | 0.16 | 28.6 | 28.6799 | 28.51 | 17552 |
| 1729031400 | 28.5902 | -0.07 | -0.24 | 28.7 | 28.7 | 28.54 | 22724 |
| 1728945000 | 28.6599 | 0.08 | 0.30 | 28.62 | 28.69 | 28.6 | 9153 |
| 1728685800 | 28.5753 | 0.07 | 0.26 | 28.535 | 28.5899 | 28.5301 | 20299 |
| 1728599400 | 28.5003 | -0.03 | -0.09 | 28.49 | 28.53 | 28.447 | 14991 |
| 1728513000 | 28.5253 | 0.06 | 0.19 | 28.44 | 28.55 | 28.43 | 40723 |
| 1728426600 | 28.47 | 0.13 | 0.47 | 28.4 | 28.49 | 28.38 | 83757 |
| 1728340200 | 28.337 | -0.12 | -0.41 | 28.38 | 28.45 | 28.31 | 35560 |
| 1728081000 | 28.4546 | 0.09 | 0.31 | 28.45 | 28.485 | 28.3401 | 31660 |
| 1727994600 | 28.3669 | -0.07 | -0.24 | 28.4 | 28.42 | 28.3101 | 405183 |
| 1727908200 | 28.435 | 0.01 | 0.03 | 28.4209 | 28.46 | 28.36 | 38363 |
| 1727821800 | 28.4272 | -0.1 | -0.35 | 28.495 | 28.495 | 28.33 | 42153 |
| 1727735400 | 28.5275 | 0.06 | 0.20 | 28.4 | 28.53 | 28.36 | 44973 |
| 1727476200 | 28.4703 | 0.01 | 0.02 | 28.66 | 28.66 | 28.4501 | 63884 |
| 1727389800 | 28.4653 | 0.04 | 0.12 | 28.54 | 28.54 | 28.43 | 69231 |
| 1727303400 | 28.43 | -0.05 | -0.18 | 28.49 | 28.495 | 28.42 | 58944 |
| 1727217000 | 28.48 | 0.04 | 0.14 | 28.46 | 28.48 | 28.38 | 71239 |
| 1727130600 | 28.44 | 0.06 | 0.20 | 28.43 | 28.4499 | 28.38 | 230867 |
| 1726871400 | 28.3843 | -0.04 | -0.13 | 28.36 | 28.4477 | 28.3 | 62053 |
| 1726785000 | 28.42 | 0.21 | 0.76 | 28.45 | 28.45 | 28.3401 | 55917 |
| 1726698600 | 28.2052 | -0.03 | -0.12 | 28.26 | 28.33 | 28.1881 | 68443 |
| 1726612200 | 28.24 | 0.01 | 0.05 | 28.3 | 28.365 | 28.18 | 57575 |
| 1726525800 | 28.225 | 0.02 | 0.07 | 28.47 | 28.47 | 28.16 | 98263 |
| 1726266600 | 28.2052 | 0.09 | 0.34 | 28.11 | 28.24 | 28.11 | 106376 |
| 1726180200 | 28.1103 | 0.05 | 0.18 | 28.04 | 28.155 | 27.9858 | 85669 |
| 1726093800 | 28.0585 | 0.13 | 0.46 | 27.93 | 28.0585 | 27.67 | 80746 |
| 1726007400 | 27.93 | 0.05 | 0.18 | 27.92 | 28.13 | 27.76 | 58149 |
| 1725921000 | 27.88 | 0.17 | 0.62 | 27.86 | 27.93 | 27.79 | 139302 |
| 1725661800 | 27.709 | -0.22 | -0.79 | 27.92 | 27.94 | 27.66 | 167367 |
| 1725575400 | 27.93 | 0.02 | 0.06 | 27.95 | 27.99 | 27.83 | 82976 |
| 1725489000 | 27.9131 | 0 | 0.01 | 28.23 | 28.23 | 27.85 | 230378 |
| 1725402600 | 27.9103 | -0.29 | -1.03 | 28.15 | 28.17 | 27.8867 | 7272881 |
| 1725057000 | 28.2 | 0.04 | 0.16 | 28.35 | 28.35 | 28.0744 | 357777 |
| 1724970600 | 28.1562 | 0.01 | 0.02 | 28.155 | 28.18 | 28.15 | 12185 |
| 1724884200 | 28.1499 | -0 | -0.00 | 28.15 | 28.1899 | 28.1499 | 28493 |
| 1724797800 | 28.15 | 0.01 | 0.04 | 28.18 | 28.18 | 28.145 | 5921 |
| 1724711400 | 28.1401 | -0 | -0.01 | 28.15 | 28.18 | 28.11 | 2165 |
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
