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 | 1.08 | 3.8961038961 | 27.72 | 29.193 | 27.51 | 5056 | 28.41279753 | SP |
| 4 | -0.58 | -1.97413206263 | 29.38 | 30.3152 | 27.5017 | 5688 | 29.15495601 | SP |
| 12 | -0.6246 | -2.12271364776 | 29.4246 | 31.77 | 27.5017 | 4402 | 29.83663723 | SP |
| 26 | 0.13 | 0.453435647018 | 28.67 | 38.72 | 27.5017 | 4987 | 30.85208758 | SP |
| 52 | 1.7598 | 6.50808795793 | 27.0402 | 38.72 | 24.37 | 4294 | 29.85769322 | SP |
| 156 | 2.8 | 10.7692307692 | 26 | 38.72 | 20.37 | 3659 | 28.89211378 | SP |
| 260 | 2.8 | 10.7692307692 | 26 | 38.72 | 20.37 | 3659 | 28.89211378 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 28.2397 | -0.58 | -2.00 | 28.64 | 28.64 | 27.86 | 1223 |
| 1781735400 | 28.815 | 0.16 | 0.54 | 28.9 | 29.07 | 28.815 | 1017 |
| 1781649000 | 28.66 | -0.53 | -1.83 | 29 | 29.14 | 28.66 | 12073 |
| 1781562600 | 29.193 | 1.19 | 4.26 | 27.51 | 29.193 | 27.51 | 1137 |
| 1781303400 | 28 | -0.03 | -0.11 | 28.04 | 28.18 | 27.88 | 1677 |
| 1781217000 | 28.03 | 0.44 | 1.59 | 27.72 | 28.15 | 27.71 | 9374 |
| 1781130600 | 27.5907 | -0.03 | -0.11 | 27.9 | 27.9 | 27.5017 | 6515 |
| 1781044200 | 27.622 | -0.16 | -0.58 | 27.91 | 28.28 | 27.61 | 1059 |
| 1780957800 | 27.7839 | -0.65 | -2.30 | 28.57 | 28.94 | 27.7839 | 5892 |
| 1780698600 | 28.4379 | -0.87 | -2.96 | 29.28 | 29.28 | 28.2 | 1821 |
| 1780612200 | 29.3061 | -0.24 | -0.82 | 29.23 | 29.65 | 29.23 | 4125 |
| 1780525800 | 29.5492 | -0.77 | -2.53 | 30.13 | 30.2 | 29.5492 | 2292 |
| 1780439400 | 30.3152 | 0.7 | 2.35 | 29.3 | 30.3152 | 29.3 | 5305 |
| 1780353000 | 29.618 | -0.11 | -0.38 | 29.73 | 29.73 | 29.35 | 1255 |
| 1780093800 | 29.73 | -0.06 | -0.20 | 29.85 | 29.85 | 29.47 | 2987 |
| 1780007400 | 29.79 | 0.17 | 0.59 | 29.5 | 30.01 | 29.5 | 30764 |
| 1779921000 | 29.6151 | -0.25 | -0.84 | 29.85 | 29.85 | 29.6151 | 1962 |
| 1779834600 | 29.8661 | 0.6 | 2.04 | 29.49 | 29.8661 | 29.37 | 11121 |
| 1779489000 | 29.27 | -0.2 | -0.67 | 29.46 | 29.68 | 29.27 | 3925 |
| 1779402600 | 29.4672 | 0.2 | 0.67 | 29.38 | 29.54 | 29.34 | 3774 |
| 1779316200 | 29.27 | -0.22 | -0.76 | 29.53 | 29.53 | 29.2 | 13997 |
| 1779229800 | 29.4933 | 0.21 | 0.70 | 29.17 | 29.4933 | 29.09 | 1163 |
| 1779143400 | 29.2882 | -0.21 | -0.70 | 29.39 | 29.39 | 29.05 | 2017 |
| 1778884200 | 29.4943 | -0.37 | -1.23 | 29.34 | 29.74 | 29.34 | 4733 |
| 1778797800 | 29.8602 | 0.02 | 0.08 | 29.88 | 30.07 | 29.45 | 7601 |
| 1778711400 | 29.8377 | -0.11 | -0.37 | 29.905 | 29.905 | 29.64 | 5284 |
| 1778625000 | 29.95 | -1.17 | -3.77 | 30.77 | 30.77 | 29.905 | 17439 |
| 1778538600 | 31.1224 | 1.3 | 4.36 | 30.57 | 31.275 | 30.35 | 13026 |
| 1778279400 | 29.8234 | -0.73 | -2.38 | 30.25 | 30.25 | 29.82 | 2070 |
| 1778193000 | 30.55 | -0.35 | -1.14 | 31.02 | 31.02 | 30.24 | 20387 |
| 1778106600 | 30.9027 | 0.31 | 1.00 | 30.31 | 30.99 | 30.31 | 1478 |
| 1778020200 | 30.5965 | 0.1 | 0.33 | 30.82 | 31.09 | 30.3904 | 2767 |
| 1777933800 | 30.497 | -0.39 | -1.27 | 30.98 | 30.98 | 30.458 | 477 |
| 1777674600 | 30.89 | -0.65 | -2.07 | 31.495 | 31.55 | 30.89 | 3836 |
| 1777588200 | 31.543 | 0.89 | 2.92 | 30.78 | 31.56 | 30.78 | 448 |
| 1777501800 | 30.6489 | -0.47 | -1.51 | 30.91 | 31.06 | 30.6489 | 3494 |
| 1777415400 | 31.1175 | -0.33 | -1.06 | 31.17 | 31.19 | 30.99 | 1014 |
| 1777329000 | 31.4521 | 0.45 | 1.46 | 31.04 | 31.4521 | 30.98 | 6114 |
| 1777069800 | 31 | -0.58 | -1.84 | 31.46 | 31.46 | 31 | 1197 |
| 1776983400 | 31.58 | -0.01 | -0.04 | 31.7 | 31.77 | 31.48 | 3458 |
| 1776897000 | 31.5931 | 0.44 | 1.43 | 31.16 | 31.64 | 31.16 | 429 |
| 1776810600 | 31.1482 | -0.44 | -1.38 | 31.59 | 31.59 | 30.9 | 1449 |
| 1776724200 | 31.5842 | -0 | -0.01 | 31.68 | 31.68 | 31.475 | 948 |
| 1776465000 | 31.5868 | 0.16 | 0.50 | 31.44 | 31.69 | 31.3 | 3138 |
| 1776378600 | 31.43 | 0.28 | 0.91 | 31.47 | 31.47 | 31.33 | 935 |
| 1776292200 | 31.1479 | 0.26 | 0.85 | 30.98 | 31.1479 | 30.98 | 1343 |
| 1776205800 | 30.8842 | -0.21 | -0.67 | 31.42 | 31.42 | 30.8501 | 1677 |
| 1776119400 | 31.0937 | 0.83 | 2.73 | 30.11 | 31.0937 | 30.11 | 2368 |
| 1775860200 | 30.2663 | 0.09 | 0.31 | 30.31 | 30.54 | 30.2663 | 171 |
| 1775773800 | 30.1726 | -0.48 | -1.56 | 30.5 | 30.5 | 30.12 | 1868 |
| 1775687400 | 30.6503 | 0.82 | 2.74 | 30.78 | 30.94 | 30.6503 | 1604 |
| 1775601000 | 29.8333 | -0.61 | -2.01 | 30.41 | 30.47 | 29.72 | 4765 |
| 1775514600 | 30.4448 | -0.27 | -0.87 | 30.75 | 30.75 | 30.4448 | 537 |
| 1775169000 | 30.7131 | -0.05 | -0.15 | 30.1 | 30.74 | 30.1 | 2919 |
| 1775082600 | 30.76 | 0.18 | 0.59 | 30.92 | 30.92 | 30.31 | 3049 |
| 1774996200 | 30.5811 | 1.43 | 4.92 | 29.31 | 30.5811 | 28.6 | 2055 |
| 1774909800 | 29.1469 | 0.02 | 0.06 | 29.27 | 29.39 | 29.1469 | 880 |
| 1774650600 | 29.1291 | 0.65 | 2.29 | 28.45 | 29.1291 | 28.09 | 2413 |
| 1774564200 | 28.4765 | -0.95 | -3.22 | 29.4246 | 29.4246 | 28.42 | 2653 |
| 1774477800 | 29.4246 | 0.27 | 0.94 | 29.69 | 29.8793 | 29.3308 | 6413 |
| 1774391400 | 29.1498 | 1.12 | 3.99 | 28.01 | 29.1498 | 27.98 | 812 |
| 1774305000 | 28.0315 | -0.24 | -0.84 | 28.61 | 29.09 | 28.0315 | 12832 |
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.
