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 | -0.8705 | -2.92741818867 | 29.7361 | 30.59 | 29.02 | 976 | 30.07675641 | SP |
| 4 | 0.3456 | 1.21178120617 | 28.52 | 30.59 | 28.4969 | 1086 | 29.41186049 | SP |
| 12 | 3.8317 | 15.306045003 | 25.0339 | 30.59 | 23.6698 | 902 | 27.90592414 | SP |
| 26 | 3.5966 | 14.2332502276 | 25.269 | 30.59 | 23.6698 | 731 | 27.51087136 | SP |
| 52 | 3.5966 | 14.2332502276 | 25.269 | 30.59 | 23.6698 | 731 | 27.51087136 | SP |
| 156 | 3.5966 | 14.2332502276 | 25.269 | 30.59 | 23.6698 | 731 | 27.51087136 | SP |
| 260 | 3.5966 | 14.2332502276 | 25.269 | 30.59 | 23.6698 | 731 | 27.51087136 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774564200 | 24.3734 | -0.92 | -3.63 | 25.2907 | 25.2907 | 24.3734 | 266 |
| 1774477800 | 25.2907 | 0.23 | 0.91 | 25.0636 | 25.41 | 25.0636 | 103 |
| 1774391400 | 25.0636 | 0.32 | 1.28 | 24.7469 | 25.0636 | 24.7469 | 107 |
| 1774305000 | 24.7469 | 0.51 | 2.12 | 24.57 | 24.7469 | 24.57 | 157 |
| 1774045800 | 24.2341 | -0.98 | -3.87 | 24.97 | 24.97 | 24.15 | 1417 |
| 1773959400 | 25.2093 | 0.1 | 0.38 | 25.1133 | 25.2093 | 25.1133 | 103 |
| 1773873000 | 25.1133 | -0.08 | -0.32 | 25.1939 | 25.1939 | 25.1133 | 10 |
| 1773786600 | 25.1939 | 0.02 | 0.07 | 25.1768 | 25.1939 | 25.1768 | 61 |
| 1773700200 | 25.1768 | 0.32 | 1.28 | 25.47 | 25.47 | 25.1768 | 87 |
| 1773441000 | 24.8588 | -0.18 | -0.70 | 25.0339 | 25.0339 | 24.8588 | 20 |
| 1773354600 | 25.0339 | -0.5 | -1.97 | 25.46 | 25.46 | 25.0339 | 2545 |
| 1773268200 | 25.5366 | -0.18 | -0.69 | 25.5 | 25.5366 | 25.5 | 25 |
| 1773181800 | 25.714 | 0.16 | 0.63 | 25.5533 | 26.09 | 25.5533 | 755 |
| 1773095400 | 25.5533 | 0.46 | 1.85 | 25.0889 | 25.5533 | 25.0889 | 384 |
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.
