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 | -1.3346 | -4.26117496807 | 31.32 | 31.32 | 26.94 | 1156 | 30.30268501 | SP |
| 4 | 0.2493 | 0.838374904577 | 29.7361 | 31.32 | 26.94 | 2420 | 29.57693271 | SP |
| 12 | 5.0541 | 20.2721077521 | 24.9313 | 31.32 | 24.7 | 1523 | 28.94444754 | SP |
| 26 | 4.7164 | 18.6647671059 | 25.269 | 31.32 | 23.6698 | 1033 | 28.29335961 | SP |
| 52 | 4.7164 | 18.6647671059 | 25.269 | 31.32 | 23.6698 | 1033 | 28.29335961 | SP |
| 156 | 4.7164 | 18.6647671059 | 25.269 | 31.32 | 23.6698 | 1033 | 28.29335961 | SP |
| 260 | 4.7164 | 18.6647671059 | 25.269 | 31.32 | 23.6698 | 1033 | 28.29335961 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 29.9854 | -0.22 | -0.72 | 29.56 | 29.9854 | 29.56 | 177 |
| 1782426600 | 30.2041 | 0.27 | 0.92 | 30.27 | 30.3 | 26.94 | 3654 |
| 1782340200 | 29.9296 | -0.15 | -0.50 | 29.75 | 29.9296 | 29.75 | 8 |
| 1782253800 | 30.0794 | -0.91 | -2.93 | 29.71 | 30.34 | 29.71 | 323 |
| 1782167400 | 30.9861 | 0.14 | 0.44 | 31.32 | 31.32 | 30.9861 | 637 |
| 1781821800 | 30.8511 | 0.48 | 1.60 | 30.67 | 30.93 | 30.67 | 5121 |
| 1781735400 | 30.3663 | -0.03 | -0.11 | 30.4 | 30.4 | 30.3663 | 27 |
| 1781649000 | 30.3999 | -0.39 | -1.27 | 30.75 | 30.75 | 30.3999 | 2011 |
| 1781562600 | 30.7895 | 0.83 | 2.79 | 30.42 | 30.8101 | 30.42 | 244 |
| 1781303400 | 29.9552 | 0.35 | 1.18 | 29.96 | 29.96 | 29.9552 | 20 |
| 1781217000 | 29.6071 | 1.03 | 3.61 | 29.01 | 29.6071 | 28.91 | 2082 |
| 1781130600 | 28.5753 | -0.51 | -1.74 | 28.59 | 29.33 | 28.5753 | 2560 |
| 1781044200 | 29.0818 | -0.35 | -1.20 | 29.97 | 29.97 | 28.745 | 23381 |
| 1780957800 | 29.4337 | 0.57 | 1.97 | 28.8656 | 29.67 | 28.8656 | 899 |
| 1780698600 | 28.8656 | -1.38 | -4.55 | 30.2425 | 30.2425 | 28.8656 | 130 |
| 1780612200 | 30.2425 | 0.12 | 0.39 | 30.1256 | 30.36 | 29.64 | 2015 |
| 1780525800 | 30.1256 | -0.32 | -1.06 | 30.4483 | 30.59 | 30.1256 | 696 |
| 1780439400 | 30.4483 | 0.81 | 2.73 | 30.2 | 30.4483 | 30.075 | 777 |
| 1780353000 | 29.6387 | 0.1 | 0.35 | 29.02 | 29.73 | 29.02 | 955 |
| 1780093800 | 29.5339 | -0.2 | -0.68 | 29.7361 | 29.7361 | 29.4999 | 439 |
| 1780007400 | 29.7361 | -0.15 | -0.50 | 29.8846 | 29.9 | 29.7361 | 466 |
| 1779921000 | 29.8846 | 0.13 | 0.43 | 30.17 | 30.17 | 29.695 | 222 |
| 1779834600 | 29.7554 | 0.34 | 1.14 | 29.98 | 29.99 | 29.67 | 3263 |
| 1779489000 | 29.4197 | 0.04 | 0.13 | 29.72 | 29.72 | 29.39 | 1372 |
| 1779402600 | 29.382 | 0.3 | 1.03 | 29.0814 | 29.382 | 29.0814 | 175 |
| 1779316200 | 29.0814 | 0.58 | 2.05 | 28.4969 | 29.0814 | 28.4969 | 282 |
| 1779229800 | 28.4969 | -0.32 | -1.12 | 28.8 | 28.8 | 28.4969 | 1954 |
| 1779143400 | 28.8198 | -0.33 | -1.14 | 29.54 | 29.54 | 28.71 | 1205 |
| 1778884200 | 29.153 | -0.73 | -2.45 | 29.8853 | 29.8853 | 29.153 | 81 |
| 1778797800 | 29.8853 | 0.3 | 1.00 | 29.96 | 29.96 | 29.84 | 547 |
| 1778711400 | 29.5902 | 0.41 | 1.42 | 29.1757 | 29.65 | 29.17 | 560 |
| 1778625000 | 29.1757 | -0.22 | -0.74 | 28.88 | 29.1757 | 28.88 | 147 |
| 1778538600 | 29.3926 | 0.52 | 1.78 | 28.8772 | 29.45 | 28.8772 | 1152 |
| 1778279400 | 28.8772 | 0.44 | 1.56 | 28.52 | 28.9 | 28.52 | 4330 |
| 1778193000 | 28.433 | -0.59 | -2.02 | 29.16 | 29.16 | 28.433 | 2632 |
| 1778106600 | 29.0204 | 0.92 | 3.28 | 28.0989 | 29.0204 | 28.0989 | 266 |
| 1778020200 | 28.0989 | 0.28 | 1.00 | 27.8202 | 28.23 | 27.8202 | 706 |
| 1777933800 | 27.8202 | -0.03 | -0.12 | 27.8539 | 27.8539 | 27.78 | 427 |
| 1777674600 | 27.8539 | 0.07 | 0.27 | 27.78 | 27.9499 | 27.78 | 1082 |
| 1777588200 | 27.78 | 0.49 | 1.79 | 27.292 | 27.8 | 27.292 | 1838 |
| 1777501800 | 27.292 | -0.15 | -0.56 | 27.4465 | 27.4465 | 27.18 | 1288 |
| 1777415400 | 27.4465 | -0.5 | -1.80 | 27.9507 | 27.9507 | 27.2 | 1062 |
| 1777329000 | 27.9507 | -0.12 | -0.44 | 28.075 | 28.075 | 27.72 | 1140 |
| 1777069800 | 28.075 | 0.53 | 1.91 | 27.5478 | 28.19 | 27.5478 | 3025 |
| 1776983400 | 27.5478 | -0.17 | -0.63 | 27.7219 | 27.7219 | 27.41 | 3162 |
| 1776897000 | 27.7219 | 0.35 | 1.29 | 27.81 | 27.81 | 27.675 | 507 |
| 1776810600 | 27.3684 | -0.31 | -1.13 | 27.6825 | 27.6825 | 27.3684 | 242 |
| 1776724200 | 27.6825 | -0.07 | -0.25 | 27.7515 | 27.7515 | 27.6825 | 41 |
| 1776465000 | 27.7515 | 0.39 | 1.43 | 28.03 | 28.03 | 27.7515 | 409 |
| 1776378600 | 27.36 | 0.12 | 0.44 | 27.2407 | 27.36 | 27.2407 | 1135 |
| 1776292200 | 27.2407 | -0.35 | -1.27 | 27.59 | 27.59 | 27.2407 | 78 |
| 1776205800 | 27.59 | 0.46 | 1.71 | 27.1257 | 27.59 | 27.1257 | 648 |
| 1776119400 | 27.1257 | 0.18 | 0.67 | 26.9454 | 27.1257 | 26.9454 | 91 |
| 1775860200 | 26.9454 | 0.5 | 1.87 | 26.4498 | 27.06 | 26.4498 | 4865 |
| 1775773800 | 26.4498 | 0.21 | 0.82 | 26.37 | 26.4498 | 26.37 | 178 |
| 1775687400 | 26.2353 | 1.16 | 4.61 | 25.0801 | 26.2353 | 25.0801 | 62 |
| 1775601000 | 25.0801 | 0.11 | 0.46 | 24.9654 | 25.0801 | 24.7 | 163 |
| 1775514600 | 24.9654 | 0.03 | 0.14 | 24.9313 | 24.9654 | 24.9313 | 24 |
| 1775169000 | 24.9313 | 0.03 | 0.10 | 24.9061 | 24.9313 | 24.404 | 124 |
| 1775082600 | 24.9061 | 0.38 | 1.55 | 24.5269 | 25.2 | 24.5269 | 612 |
| 1774996200 | 24.5269 | 0.86 | 3.62 | 23.6698 | 24.5269 | 23.6698 | 1399 |
| 1774909800 | 23.6698 | -0.5 | -2.07 | 24.69 | 24.69 | 23.6698 | 2098 |
| 1774650600 | 24.1706 | -0.2 | -0.83 | 24.3734 | 24.3734 | 24.1706 | 31 |
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.
