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 | -0.0874 | -0.290294080525 | 30.1074 | 30.1074 | 29.63 | 4845 | 29.85148508 | SP |
| 4 | 0.4829 | 1.63489306669 | 29.5371 | 30.1965 | 29.5371 | 2230 | 29.84895112 | SP |
| 12 | -0.663 | -2.16080565786 | 30.683 | 31.54 | 28.4578 | 1028 | 29.8092944 | SP |
| 26 | 2.04 | 7.29092208721 | 27.98 | 31.54 | 27.98 | 2893 | 30.01267254 | SP |
| 52 | 4.13 | 15.9521050599 | 25.89 | 31.54 | 25.8618 | 1458 | 29.99586347 | SP |
| 156 | 5.1 | 20.4654895666 | 24.92 | 31.54 | 21.8199 | 616 | 29.3055585 | SP |
| 260 | 5.1 | 20.4654895666 | 24.92 | 31.54 | 21.8199 | 616 | 29.3055585 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 29.8287 | -0.02 | -0.07 | 29.63 | 29.8287 | 29.63 | 107 |
| 1739316600 | 29.8489 | 0.11 | 0.36 | 29.71 | 29.8489 | 29.71 | 23743 |
| 1739230200 | 29.741 | -0.34 | -1.14 | 30.03 | 30.03 | 29.741 | 69 |
| 1738971000 | 30.0849 | -0.02 | -0.07 | 30.09 | 30.09 | 30.0849 | 294 |
| 1738884600 | 30.1074 | 0.07 | 0.23 | 30.1074 | 30.1074 | 30.1074 | 11 |
| 1738798200 | 30.0377 | 0.2 | 0.67 | 30 | 30.0377 | 29.92 | 124 |
| 1738711800 | 29.8384 | -0 | -0.00 | 29.85 | 29.85 | 29.8384 | 7685 |
| 1738625400 | 29.8391 | -0.18 | -0.59 | 29.54 | 29.95 | 29.54 | 499 |
| 1738366200 | 30.0159 | -0.03 | -0.11 | 30.13 | 30.14 | 29.9106 | 135 |
| 1738279800 | 30.0503 | 0.03 | 0.08 | 30.16 | 30.16 | 29.97 | 285 |
| 1738193400 | 30.025 | -0.14 | -0.46 | 30.02 | 30.025 | 30.02 | 114 |
| 1738107000 | 30.1649 | -0.03 | -0.10 | 30.1649 | 30.1649 | 30.1649 | 2 |
| 1738020600 | 30.1965 | 0.25 | 0.82 | 29.96 | 30.1965 | 29.96 | 40 |
| 1737761400 | 29.9497 | 0.14 | 0.47 | 29.8 | 30 | 29.8 | 1032 |
| 1737675000 | 29.8097 | 0 | 0.00 | 29.8097 | 29.8097 | 29.8097 | 0 |
| 1737588600 | 29.8097 | -0.2 | -0.68 | 29.8097 | 29.8097 | 29.8097 | 35 |
| 1737502200 | 30.0129 | 0.32 | 1.07 | 29.79 | 30.0129 | 29.79 | 2488 |
| 1737156600 | 29.6937 | 0.16 | 0.53 | 29.7 | 29.7 | 29.68 | 3682 |
| 1737070200 | 29.5371 | 0.12 | 0.41 | 29.5371 | 29.5371 | 29.5371 | 38 |
| 1736983800 | 29.4157 | 0.45 | 1.57 | 29.4 | 29.48 | 29.4 | 197 |
| 1736897400 | 28.9621 | 0.26 | 0.90 | 28.8 | 28.9621 | 28.8 | 954 |
| 1736811000 | 28.7049 | 0.25 | 0.87 | 28.54 | 28.7049 | 28.53 | 458 |
| 1736551800 | 28.4578 | -0.57 | -1.96 | 29.04 | 29.04 | 28.4578 | 232 |
| 1736379000 | 29.0273 | -0.01 | -0.03 | 28.94 | 29.0273 | 28.94 | 548 |
| 1736292600 | 29.0366 | -0.01 | -0.03 | 29.0366 | 29.0366 | 29.0366 | 6 |
| 1736206200 | 29.0466 | -0.07 | -0.22 | 29.23 | 29.23 | 29.0466 | 539 |
| 1735947000 | 29.1118 | 0.21 | 0.72 | 29.09 | 29.1118 | 29.09 | 12 |
| 1735860600 | 28.9028 | -0.08 | -0.27 | 28.92 | 29.07 | 28.9 | 810 |
| 1735687800 | 28.9797 | 0.02 | 0.09 | 29.08 | 29.13 | 28.9797 | 637 |
| 1735601400 | 28.955 | -0.19 | -0.64 | 29.08 | 29.08 | 28.955 | 75 |
| 1735342200 | 29.1425 | -1.07 | -3.53 | 29.33 | 29.33 | 29.1425 | 172 |
| 1735255800 | 30.2089 | 0.11 | 0.38 | 30.1 | 30.2089 | 30.1 | 100 |
| 1735077840 | 30.0951 | 0.21 | 0.71 | 31.36 | 31.36 | 29.99 | 112 |
| 1734996600 | 29.8831 | 0.12 | 0.39 | 30.03 | 30.03 | 29.59 | 337 |
| 1734737400 | 29.7658 | 0.35 | 1.18 | 29.14 | 29.7658 | 29.14 | 399 |
| 1734651000 | 29.4178 | -0.07 | -0.25 | 29.35 | 29.62 | 29.35 | 4573 |
| 1734564600 | 29.4923 | -0.78 | -2.58 | 30.51 | 30.51 | 29.4923 | 55 |
| 1734478200 | 30.2721 | -0.17 | -0.57 | 30.34 | 30.37 | 30.2721 | 2863 |
| 1734391800 | 30.4458 | -0.08 | -0.27 | 30.56 | 30.56 | 30.4458 | 47 |
| 1734132600 | 30.5294 | -0.07 | -0.24 | 30.5294 | 30.5294 | 30.5294 | 13 |
| 1734046200 | 30.6031 | -0.04 | -0.12 | 30.86 | 30.86 | 30.6031 | 96 |
| 1733959800 | 30.6395 | 0.01 | 0.02 | 30.94 | 30.94 | 30.6395 | 169 |
| 1733873400 | 30.6321 | -0.12 | -0.38 | 30.95 | 30.95 | 30.6321 | 41 |
| 1733787000 | 30.749 | -0.18 | -0.59 | 30.88 | 30.88 | 30.749 | 452 |
| 1733527800 | 30.9312 | -0.08 | -0.26 | 30.9312 | 30.9312 | 30.9312 | 25 |
| 1733441400 | 31.0112 | 0.11 | 0.34 | 31.13 | 31.13 | 31.0112 | 102 |
| 1733355000 | 30.905 | -0.21 | -0.68 | 30.81 | 30.905 | 30.81 | 86 |
| 1733268600 | 31.1162 | -0.14 | -0.45 | 31.4 | 31.4 | 31.1162 | 206 |
| 1733182200 | 31.2564 | -0.13 | -0.40 | 31.32 | 31.32 | 31.2564 | 570 |
| 1732917840 | 31.3814 | 0.06 | 0.20 | 31.52 | 31.52 | 31.3814 | 37 |
| 1732750200 | 31.3182 | 0.06 | 0.20 | 31.54 | 31.54 | 31.3182 | 148 |
| 1732663800 | 31.2555 | -0.04 | -0.12 | 31.51 | 31.51 | 31.2555 | 31 |
| 1732577400 | 31.2925 | 0.25 | 0.82 | 31.24 | 31.2925 | 31.24 | 267 |
| 1732318200 | 31.0376 | 0.35 | 1.16 | 30.95 | 31.0376 | 30.95 | 18 |
| 1732231800 | 30.683 | 0.44 | 1.45 | 30.683 | 30.683 | 30.683 | 15 |
| 1732145400 | 30.2437 | 0.01 | 0.04 | 30.24 | 30.2437 | 30.24 | 212 |
| 1732059000 | 30.2318 | -0.15 | -0.50 | 30.42 | 30.42 | 30.2318 | 605 |
| 1731972600 | 30.3839 | 0.06 | 0.21 | 30.56 | 30.56 | 30.3839 | 59 |
| 1731713400 | 30.3213 | -0.23 | -0.76 | 30.3213 | 30.3213 | 30.3213 | 28 |
| 1731627000 | 30.5542 | -0.28 | -0.89 | 30.5542 | 30.5542 | 30.5542 | 3 |
| 1731540600 | 30.8298 | -0.09 | -0.29 | 30.92 | 30.92 | 30.8298 | 84 |
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
