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 | -0.315 | -1.04930046636 | 30.02 | 30.5407 | 29.8 | 11 | 30.46185263 | SP |
| 4 | 0.485 | 1.6598220397 | 29.22 | 30.5407 | 29.22 | 56 | 30.0554957 | SP |
| 12 | 2.9346 | 10.9621074022 | 26.7704 | 30.5407 | 25.79 | 143 | 28.67304012 | SP |
| 26 | 1.4398 | 5.09389638142 | 28.2652 | 30.5407 | 25.79 | 218 | 28.14051144 | SP |
| 52 | 4.2439 | 16.6681722314 | 25.4611 | 30.5407 | 24.97 | 405 | 26.96549798 | SP |
| 156 | 4.4702 | 17.71442611 | 25.2348 | 30.5407 | 24.97 | 412 | 26.93353998 | SP |
| 260 | 4.4702 | 17.71442611 | 25.2348 | 30.5407 | 24.97 | 412 | 26.93353998 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 29.705 | -0.74 | -2.44 | 29.86 | 30.04 | 29.705 | 513 |
| 1780612200 | 30.4473 | 0.11 | 0.36 | 29.86 | 30.4473 | 29.86 | 6 |
| 1780525800 | 30.3393 | -0.2 | -0.66 | 30.405 | 30.405 | 30.3393 | 10 |
| 1780439400 | 30.5407 | 0.05 | 0.16 | 30.06 | 30.5407 | 30.06 | 9 |
| 1780353000 | 30.4905 | 0.03 | 0.09 | 30.355 | 30.4905 | 30.355 | 21 |
| 1780093800 | 30.462 | 0.11 | 0.35 | 30.02 | 30.462 | 30.02 | 11 |
| 1780007400 | 30.357 | 0.17 | 0.57 | 30.37 | 30.37 | 30.343 | 467 |
| 1779921000 | 30.1855 | -0.01 | -0.03 | 29.83 | 30.1855 | 29.83 | 11 |
| 1779834600 | 30.1935 | 0.13 | 0.44 | 30.115 | 30.1935 | 30.115 | 9 |
| 1779489000 | 30.0612 | 0.19 | 0.63 | 29.64 | 30.0612 | 29.64 | 9 |
| 1779402600 | 29.8736 | 0.01 | 0.02 | 29.34 | 29.8736 | 29.34 | 58 |
| 1779316200 | 29.8676 | 0.34 | 1.14 | 29.24 | 29.8676 | 29.24 | 97 |
| 1779229800 | 29.53 | -0.19 | -0.65 | 29.22 | 29.53 | 29.22 | 186 |
| 1779143400 | 29.7234 | -0.09 | -0.29 | 29.8084 | 29.8084 | 29.7234 | 16 |
| 1778884200 | 29.8084 | -0.31 | -1.04 | 29.48 | 29.83 | 29.48 | 107 |
| 1778797800 | 30.1213 | 0.24 | 0.81 | 29.57 | 30.1213 | 29.57 | 11 |
| 1778711400 | 29.8805 | -0.12 | -0.41 | 29.35 | 29.8805 | 29.35 | 8 |
| 1778625000 | 30.0025 | 0.24 | 0.81 | 29.3 | 30.0025 | 29.3 | 12 |
| 1778538600 | 29.76 | 0.09 | 0.30 | 29.28 | 29.76 | 29.28 | 11 |
| 1778279400 | 29.67 | 0.22 | 0.73 | 29.22 | 29.67 | 29.22 | 10 |
| 1778193000 | 29.455 | -0.09 | -0.30 | 29.24 | 29.61 | 29.24 | 143 |
| 1778106600 | 29.545 | 0.43 | 1.46 | 28.93 | 29.545 | 28.93 | 37 |
| 1778020200 | 29.12 | 0.25 | 0.87 | 28.66 | 29.12 | 28.66 | 8 |
| 1777933800 | 28.87 | -0.24 | -0.82 | 28.59 | 28.87 | 28.59 | 6 |
| 1777674600 | 29.1094 | 0.19 | 0.65 | 28.92 | 29.1094 | 28.92 | 8 |
| 1777588200 | 28.92 | 0.35 | 1.23 | 28.39 | 29.17 | 28.39 | 5105 |
| 1777501800 | 28.5685 | -0.05 | -0.18 | 28.24 | 28.79 | 28.24 | 216 |
| 1777415400 | 28.6194 | -0.15 | -0.51 | 28.29 | 28.66 | 28.29 | 108 |
| 1777329000 | 28.765 | 0.05 | 0.16 | 28.36 | 28.765 | 28.36 | 13 |
| 1777069800 | 28.72 | 0.18 | 0.63 | 28.54 | 28.72 | 28.54 | 18 |
| 1776983400 | 28.54 | -0.08 | -0.27 | 28.6159 | 28.6159 | 28.54 | 6 |
| 1776897000 | 28.6159 | 0.19 | 0.67 | 28.425 | 28.6159 | 28.425 | 5 |
| 1776810600 | 28.425 | -0.12 | -0.40 | 28.85 | 28.85 | 28.425 | 11 |
| 1776724200 | 28.5405 | -0.07 | -0.26 | 28.615 | 28.615 | 28.5405 | 10 |
| 1776465000 | 28.615 | 0.39 | 1.38 | 28.225 | 28.615 | 28.225 | 13 |
| 1776378600 | 28.225 | 0.06 | 0.21 | 28.48 | 28.48 | 28.225 | 12 |
| 1776292200 | 28.165 | 0.23 | 0.84 | 27.93 | 28.165 | 27.93 | 5 |
| 1776205800 | 27.93 | 0.34 | 1.22 | 27.5943 | 27.93 | 27.5943 | 49 |
| 1776119400 | 27.5943 | 0.24 | 0.89 | 27.35 | 27.5943 | 27.35 | 29 |
| 1775860200 | 27.35 | -0.04 | -0.13 | 27.385 | 27.385 | 27.35 | 9 |
| 1775773800 | 27.385 | 0.16 | 0.59 | 27.2237 | 27.385 | 27.2237 | 10 |
| 1775687400 | 27.2237 | 0.62 | 2.32 | 26.6063 | 27.46 | 26.6063 | 542 |
| 1775601000 | 26.6063 | 0 | 0.00 | 26.79 | 26.79 | 26.6063 | 311 |
| 1775514600 | 26.605 | 0.1 | 0.36 | 26.5097 | 26.605 | 26.5097 | 7 |
| 1775169000 | 26.5097 | -0 | -0.02 | 25.85 | 26.5097 | 25.85 | 10 |
| 1775082600 | 26.5143 | 0.17 | 0.65 | 26.3426 | 26.5143 | 26.3426 | 97 |
| 1774996200 | 26.3426 | 0.55 | 2.14 | 25.79 | 26.3426 | 25.79 | 10 |
| 1774909800 | 25.79 | -0.02 | -0.06 | 25.8052 | 25.8052 | 25.79 | 9 |
| 1774650600 | 25.8052 | -0.52 | -1.99 | 26.33 | 26.33 | 25.8052 | 215 |
| 1774564200 | 26.33 | -0.3 | -1.11 | 26.625 | 26.625 | 26.33 | 7 |
| 1774477800 | 26.625 | 0.15 | 0.58 | 26.4708 | 26.625 | 26.46 | 15 |
| 1774391400 | 26.4708 | -0.14 | -0.54 | 26.6152 | 26.6152 | 26.4708 | 7 |
| 1774305000 | 26.6152 | 0.28 | 1.05 | 26.3384 | 26.6152 | 26.3384 | 106 |
| 1774045800 | 26.3384 | -0.36 | -1.35 | 26.6997 | 26.6997 | 26.3384 | 9 |
| 1773959400 | 26.6997 | 0.15 | 0.58 | 26.5461 | 26.6997 | 26.5461 | 4 |
| 1773873000 | 26.5461 | -0.31 | -1.14 | 27.14 | 27.14 | 26.5461 | 11 |
| 1773786600 | 26.8516 | 0.05 | 0.17 | 26.8061 | 26.8516 | 26.8061 | 35 |
| 1773700200 | 26.8061 | 0.2 | 0.74 | 26.6084 | 26.8061 | 26.6084 | 4 |
| 1773441000 | 26.6084 | -0.16 | -0.61 | 26.7704 | 26.7704 | 26.6084 | 7 |
| 1773354600 | 26.7704 | -0.35 | -1.28 | 27.1168 | 27.1168 | 26.7704 | 14 |
| 1773268200 | 27.1168 | -0.04 | -0.13 | 27.1522 | 27.41 | 27.1168 | 522 |
| 1773181800 | 27.1522 | -0.32 | -1.16 | 27.47 | 27.47 | 27.1522 | 7 |
| 1773095400 | 27.47 | 0.14 | 0.51 | 27.33 | 27.56 | 27.33 | 10 |
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.
