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 | 0.3531 | 1.19089376054 | 29.65 | 30.0031 | 29.63 | 4307 | 29.92700434 | SP |
| 4 | -0.0069 | -0.022992335888 | 30.01 | 30.01 | 29.29 | 4369 | 29.77591707 | SP |
| 12 | 1.1131 | 3.85289027345 | 28.89 | 31.59 | 28.6 | 5780 | 29.65820844 | SP |
| 26 | 1.6531 | 5.83104056437 | 28.35 | 31.59 | 26.72 | 5545 | 28.65341253 | SP |
| 52 | 3.5831 | 13.5620741862 | 26.42 | 31.59 | 26.29 | 3444 | 28.42484775 | SP |
| 156 | 5.4631 | 22.2620211899 | 24.54 | 31.59 | 22.89 | 3339 | 27.9718137 | SP |
| 260 | 5.4631 | 22.2620211899 | 24.54 | 31.59 | 22.89 | 3339 | 27.9718137 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 30.0031 | 0.09 | 0.31 | 29.9 | 30.0031 | 29.9 | 5700 |
| 1783636200 | 29.9099 | 0.14 | 0.49 | 29.81 | 29.94 | 29.81 | 1687 |
| 1783549800 | 29.7655 | -0.11 | -0.35 | 29.63 | 29.7655 | 29.63 | 534 |
| 1783463400 | 29.8711 | -0.09 | -0.30 | 29.93 | 29.93 | 29.84 | 8614 |
| 1783377000 | 29.9596 | 0.32 | 1.09 | 29.65 | 29.9899 | 29.65 | 4998 |
| 1783031400 | 29.6374 | -0.22 | -0.73 | 29.9 | 29.9 | 29.54 | 2252 |
| 1782945000 | 29.8552 | -0.03 | -0.09 | 29.75 | 29.9399 | 29.75 | 1160 |
| 1782858600 | 29.8823 | 0.2 | 0.68 | 29.79 | 29.8823 | 29.75 | 23310 |
| 1782772200 | 29.6791 | 0.21 | 0.71 | 29.36 | 29.7 | 29.36 | 2438 |
| 1782513000 | 29.4698 | 0.03 | 0.11 | 29.29 | 29.52 | 29.29 | 7367 |
| 1782426600 | 29.4375 | 0.03 | 0.09 | 29.36 | 29.53 | 29.36 | 794 |
| 1782340200 | 29.412 | -0.05 | -0.16 | 29.4 | 29.52 | 29.4 | 491 |
| 1782253800 | 29.4591 | -0.24 | -0.81 | 29.67 | 29.67 | 29.4591 | 6293 |
| 1782167400 | 29.6984 | -0.08 | -0.27 | 29.8 | 29.85 | 29.6984 | 2408 |
| 1781821800 | 29.7778 | 0.25 | 0.84 | 29.55 | 29.799 | 29.55 | 1582 |
| 1781735400 | 29.5286 | -0.3 | -0.99 | 29.75 | 29.86 | 29.5286 | 3558 |
| 1781649000 | 29.8244 | -0.12 | -0.41 | 29.87 | 29.8811 | 29.8244 | 3667 |
| 1781562600 | 29.9464 | 0.37 | 1.24 | 30.01 | 30.01 | 29.895 | 1789 |
| 1781303400 | 29.5793 | 0.07 | 0.24 | 29.4 | 29.68 | 29.4 | 22873 |
| 1781217000 | 29.5099 | 0.33 | 1.13 | 29.14 | 29.5099 | 29.14 | 3732 |
| 1781130600 | 29.1809 | -0.24 | -0.82 | 29.29 | 29.47 | 29.1809 | 1987 |
| 1781044200 | 29.4214 | -0.07 | -0.22 | 29.41 | 29.545 | 29.08 | 4252 |
| 1780957800 | 29.4867 | -0.01 | -0.04 | 29.535 | 29.7 | 29.4867 | 20495 |
| 1780698600 | 29.4973 | -0.57 | -1.91 | 29.8 | 29.81 | 29.401 | 12805 |
| 1780612200 | 30.0719 | 0.09 | 0.29 | 29.94 | 30.1 | 29.94 | 2578 |
| 1780525800 | 29.9849 | -0.15 | -0.50 | 30.24 | 30.24 | 29.97 | 5555 |
| 1780439400 | 30.135 | 0.07 | 0.24 | 29.98 | 31.59 | 29.98 | 56537 |
| 1780353000 | 30.0633 | 0.03 | 0.11 | 29.9 | 30.0633 | 29.9 | 9 |
| 1780093800 | 30.0297 | 0.04 | 0.14 | 29.95 | 30.08 | 29.95 | 873 |
| 1780007400 | 29.9871 | 0.1 | 0.33 | 29.81 | 30.06 | 29.81 | 668 |
| 1779921000 | 29.8876 | -0 | -0.00 | 29.83 | 29.92 | 29.83 | 2060 |
| 1779834600 | 29.8887 | 0.11 | 0.39 | 29.67 | 29.93 | 29.67 | 9768 |
| 1779489000 | 29.7738 | 0.12 | 0.41 | 29.57 | 29.83 | 29.57 | 935 |
| 1779402600 | 29.6514 | 0.04 | 0.15 | 29.46 | 29.69 | 29.46 | 12180 |
| 1779316200 | 29.6079 | 0.24 | 0.82 | 29.36 | 29.6079 | 29.36 | 12037 |
| 1779229800 | 29.3672 | -0.16 | -0.54 | 29.58 | 29.58 | 29.36 | 2306 |
| 1779143400 | 29.5266 | -0.01 | -0.04 | 29.51 | 29.55 | 29.43 | 5958 |
| 1778884200 | 29.5396 | -0.33 | -1.09 | 29.56 | 29.679 | 29.5396 | 2027 |
| 1778797800 | 29.8665 | 0.16 | 0.54 | 29.78 | 29.9182 | 29.78 | 8478 |
| 1778711400 | 29.705 | 0.13 | 0.44 | 29.5 | 29.72 | 29.5 | 6137 |
| 1778625000 | 29.5747 | -0 | -0.01 | 29.48 | 29.5747 | 29.47 | 491 |
| 1778538600 | 29.5781 | 0.06 | 0.20 | 29.44 | 29.67 | 29.44 | 1114 |
| 1778279400 | 29.5189 | 0.15 | 0.52 | 29.39 | 29.55 | 29.39 | 791 |
| 1778193000 | 29.3667 | -0.1 | -0.33 | 29.43 | 29.49 | 29.35 | 1560 |
| 1778106600 | 29.4626 | 0.31 | 1.06 | 29.09 | 29.4799 | 29.09 | 2405 |
| 1778020200 | 29.1544 | 0.14 | 0.49 | 29.04 | 29.23 | 29.04 | 19982 |
| 1777933800 | 29.0135 | -0.08 | -0.27 | 29.01 | 29.15 | 29 | 18318 |
| 1777674600 | 29.0917 | 0.06 | 0.22 | 29 | 29.2 | 29 | 496 |
| 1777588200 | 29.0284 | 0.23 | 0.81 | 28.74 | 29.035 | 28.74 | 3094 |
| 1777501800 | 28.7956 | -0.03 | -0.11 | 28.76 | 28.8599 | 28.74 | 2887 |
| 1777415400 | 28.8272 | -0.11 | -0.39 | 28.81 | 28.8272 | 28.775 | 1179 |
| 1777329000 | 28.94 | 0 | 0.01 | 28.83 | 28.94 | 28.83 | 290 |
| 1777069800 | 28.9383 | 0.16 | 0.55 | 28.73 | 28.9383 | 28.73 | 1841 |
| 1776983400 | 28.7793 | -0.05 | -0.18 | 28.75 | 28.79 | 28.74 | 804 |
| 1776897000 | 28.8311 | 0.17 | 0.60 | 28.6 | 28.8311 | 28.6 | 246 |
| 1776810600 | 28.6579 | -0.14 | -0.49 | 28.8 | 28.8 | 28.6579 | 980 |
| 1776724200 | 28.7983 | -0.06 | -0.22 | 28.89 | 28.89 | 28.7983 | 102 |
| 1776465000 | 28.8625 | 0.24 | 0.84 | 28.8 | 28.9 | 28.8 | 1975 |
| 1776378600 | 28.6218 | 0.07 | 0.23 | 28.54 | 28.66 | 28.54 | 2696 |
| 1776292200 | 28.556 | 0.13 | 0.46 | 28.41 | 28.556 | 28.41 | 1338 |
| 1776205800 | 28.4248 | 0.21 | 0.73 | 28.21 | 28.44 | 28.21 | 1911 |
| 1776119400 | 28.2182 | 0.19 | 0.68 | 27.95 | 28.22 | 27.95 | 1052 |
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.
