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 | 0.1324 | 0.471342114632 | 28.09 | 28.6115 | 27.01 | 302 | 28.3451798 | SP |
| 4 | -0.0376 | -0.1330502477 | 28.26 | 28.6115 | 27.01 | 647 | 28.02967344 | SP |
| 12 | -4.1026 | -12.6917246713 | 32.325 | 32.94 | 26.4681 | 1206 | 28.39394207 | SP |
| 26 | -2.2276 | -7.31559934319 | 30.45 | 33.82 | 26.4681 | 991 | 29.48307803 | SP |
| 52 | 0.5724 | 2.07016274864 | 27.65 | 33.82 | 26.38 | 1167 | 29.00303921 | SP |
| 156 | 2.6724 | 10.4594911937 | 25.55 | 33.82 | 25.38 | 1074 | 28.63292384 | SP |
| 260 | 2.6724 | 10.4594911937 | 25.55 | 33.82 | 25.38 | 1074 | 28.63292384 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 28.3763 | 0.12 | 0.41 | 28.34 | 28.3763 | 28.34 | 133 |
| 1739921400 | 28.2593 | -0.09 | -0.33 | 27.01 | 28.2593 | 27.01 | 521 |
| 1739575800 | 28.3525 | -0.13 | -0.46 | 28.47 | 28.47 | 28.3525 | 275 |
| 1739489400 | 28.4835 | 0.38 | 1.36 | 28.09 | 28.6115 | 28.09 | 279 |
| 1739403000 | 28.102 | 0.04 | 0.16 | 28.102 | 28.102 | 28.102 | 44 |
| 1739316600 | 28.058 | -0.14 | -0.49 | 28.16 | 28.2 | 27.9985 | 2486 |
| 1739230200 | 28.197 | 0.38 | 1.38 | 28.02 | 28.38 | 28.02 | 89 |
| 1738971000 | 27.8127 | -0.26 | -0.91 | 27.96 | 27.96 | 27.8127 | 120 |
| 1738884600 | 28.0694 | 0.09 | 0.32 | 28.18 | 28.19 | 28.035 | 2875 |
| 1738798200 | 27.9803 | 0.08 | 0.28 | 27.91 | 27.9803 | 27.78 | 381 |
| 1738711800 | 27.9019 | 0.06 | 0.22 | 27.78 | 27.9019 | 27.78 | 875 |
| 1738625400 | 27.8411 | -0.33 | -1.17 | 27.93 | 27.93 | 27.8411 | 90 |
| 1738366200 | 28.17 | 0.18 | 0.64 | 27.99 | 28.17 | 27.99 | 573 |
| 1738279800 | 27.9906 | 0.17 | 0.60 | 27.83 | 27.9906 | 27.83 | 172 |
| 1738193400 | 27.8247 | -0.05 | -0.18 | 27.79 | 27.8247 | 27.76 | 223 |
| 1738107000 | 27.8747 | 0.15 | 0.56 | 27.72 | 27.8747 | 27.64 | 2058 |
| 1738020600 | 27.7207 | -0.39 | -1.40 | 27.62 | 27.8 | 27.62 | 401 |
| 1737761400 | 28.114 | 0.21 | 0.75 | 28.26 | 28.26 | 28.114 | 55 |
| 1737675000 | 27.9038 | 0 | 0.00 | 27.9038 | 27.9038 | 27.9038 | 0 |
| 1737588600 | 27.9038 | 0.32 | 1.17 | 27.99 | 28.099 | 27.73 | 1313 |
| 1737502200 | 27.58 | 0.18 | 0.66 | 27.54 | 27.582 | 27.54 | 454 |
| 1737156600 | 27.4005 | 0.16 | 0.59 | 27.25 | 27.44 | 27.25 | 2323 |
| 1737070200 | 27.2399 | -0.04 | -0.13 | 27.43 | 27.43 | 27.2399 | 252 |
| 1736983800 | 27.2761 | 0.41 | 1.52 | 27.46 | 27.46 | 26.4681 | 525 |
| 1736897400 | 26.8681 | -0 | -0.01 | 26.8681 | 26.8681 | 26.8681 | 0 |
| 1736811000 | 26.8705 | -0.06 | -0.24 | 26.95 | 26.95 | 26.8705 | 185 |
| 1736551800 | 26.9345 | -0.34 | -1.26 | 27.23 | 27.23 | 26.72 | 26099 |
| 1736379000 | 27.2792 | -0.05 | -0.17 | 27.12 | 27.2792 | 27.12 | 100 |
| 1736292600 | 27.3261 | -0.26 | -0.96 | 27.84 | 27.84 | 27.1201 | 1147 |
| 1736206200 | 27.5904 | 0.16 | 0.59 | 27.5904 | 27.5904 | 27.5904 | 279 |
| 1735947000 | 27.4297 | 0.35 | 1.30 | 27.16 | 27.4297 | 27.16 | 238 |
| 1735860600 | 27.0782 | -0.11 | -0.40 | 27.43 | 27.43 | 26.82 | 587 |
| 1735687800 | 27.1878 | -0.2 | -0.72 | 27.55 | 27.55 | 27.07 | 3171 |
| 1735601400 | 27.3845 | -0.22 | -0.80 | 27.44 | 27.53 | 27.3845 | 276 |
| 1735342200 | 27.6064 | -0.37 | -1.32 | 27.73 | 27.73 | 27.32 | 337 |
| 1735255800 | 27.9769 | 0.07 | 0.26 | 28.11 | 28.11 | 27.9769 | 163 |
| 1735077840 | 27.9053 | 0.38 | 1.36 | 27.81 | 28.04 | 27.51 | 1663 |
| 1734996600 | 27.5298 | -4.22 | -13.30 | 27.59 | 27.59 | 27.5298 | 120 |
| 1734737400 | 31.7547 | 0.29 | 0.94 | 31.495 | 32.229999 | 31.495 | 811 |
| 1734651000 | 31.4597 | -0.56 | -1.74 | 32.009999 | 32.009999 | 31.4597 | 46 |
| 1734564600 | 32.0153 | -0.76 | -2.33 | 32.78 | 32.93 | 32.0153 | 1895 |
| 1734478200 | 32.78 | -0.11 | -0.33 | 32.78 | 32.78 | 32.78 | 128 |
| 1734391800 | 32.89 | 0.14 | 0.43 | 32.84 | 32.939999 | 32.74 | 1038 |
| 1734132600 | 32.75 | 0.06 | 0.18 | 32.68 | 32.75 | 32.68 | 1521 |
| 1734046200 | 32.689999 | -0.08 | -0.26 | 32.659999 | 32.689999 | 32.659999 | 401 |
| 1733959800 | 32.7748 | 0.12 | 0.38 | 32.799999 | 32.799999 | 32.7748 | 201 |
| 1733873400 | 32.65 | -0.11 | -0.34 | 32.759999 | 32.759999 | 32.45 | 378 |
| 1733787000 | 32.759999 | -0.05 | -0.15 | 32.88 | 32.88 | 32.645 | 1782 |
| 1733527800 | 32.809399 | 0.02 | 0.07 | 32.809399 | 32.809399 | 32.809399 | 5 |
| 1733441400 | 32.786 | -0.03 | -0.10 | 32.89 | 32.89 | 32.784999 | 222 |
| 1733355000 | 32.82 | 0.25 | 0.77 | 32.799999 | 32.89 | 32.799999 | 3567 |
| 1733268600 | 32.5696 | 0.06 | 0.19 | 32.64 | 32.67 | 32.460099 | 573 |
| 1733182200 | 32.5073 | 0.01 | 0.02 | 32.4 | 32.5073 | 32.4 | 201 |
| 1732917840 | 32.5001 | 0.06 | 0.18 | 32.325 | 32.5001 | 32.325 | 280 |
| 1732750200 | 32.4416 | 0.09 | 0.27 | 33.38 | 33.38 | 32.4416 | 42 |
| 1732663800 | 32.353499 | 0.16 | 0.50 | 32.31 | 32.353499 | 32.259999 | 146 |
| 1732577400 | 32.1928 | 0.14 | 0.45 | 32.38 | 32.38 | 32.125999 | 816 |
| 1732318200 | 32.0489 | 0.14 | 0.43 | 31.93 | 32.0489 | 31.93 | 60 |
| 1732231800 | 31.9113 | 0.14 | 0.45 | 31.89 | 31.98 | 31.89 | 187 |
| 1732145400 | 31.7678 | -0.01 | -0.03 | 31.69 | 31.7678 | 31.66 | 181 |
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
