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 | -0.4495 | -1.52012174501 | 29.57 | 29.57 | 28.88 | 5354 | 29.38110621 | SP |
| 4 | 0.2305 | 0.797853928695 | 28.89 | 29.57 | 28.15 | 2192 | 29.25684141 | SP |
| 12 | 4.7405 | 19.444216571 | 24.38 | 29.57 | 24.33 | 2471 | 27.22137906 | SP |
| 26 | 4.3205 | 17.4213709677 | 24.8 | 29.57 | 23.402 | 3403 | 26.09007376 | SP |
| 52 | 4.3205 | 17.4213709677 | 24.8 | 29.57 | 23.402 | 3403 | 26.09007376 | SP |
| 156 | 4.3205 | 17.4213709677 | 24.8 | 29.57 | 23.402 | 3403 | 26.09007376 | SP |
| 260 | 4.3205 | 17.4213709677 | 24.8 | 29.57 | 23.402 | 3403 | 26.09007376 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 29.1205 | -0.15 | -0.51 | 29.01 | 29.34 | 29.01 | 3403 |
| 1782426600 | 29.27 | 0.37 | 1.28 | 29.44 | 29.44 | 29.25 | 1780 |
| 1782340200 | 28.8997 | -0.09 | -0.32 | 29 | 29 | 28.88 | 800 |
| 1782253800 | 28.9917 | -0.51 | -1.72 | 28.98 | 29.13 | 28.9 | 1948 |
| 1782167400 | 29.4994 | 0.14 | 0.47 | 29.57 | 29.57 | 29.4994 | 18837 |
| 1781821800 | 29.3621 | 0.34 | 1.17 | 29.3621 | 29.3621 | 29.3621 | 44 |
| 1781735400 | 29.0231 | -0.14 | -0.49 | 29.39 | 29.39 | 29.01 | 1851 |
| 1781649000 | 29.1655 | -0.17 | -0.59 | 29.26 | 29.26 | 29.1655 | 209 |
| 1781562600 | 29.3393 | 0.37 | 1.27 | 29.38 | 29.445 | 29.3393 | 3572 |
| 1781303400 | 28.9716 | 0.18 | 0.64 | 28.9 | 28.98 | 28.875 | 2397 |
| 1781217000 | 28.7885 | 0.54 | 1.93 | 28.78 | 28.8 | 28.78 | 759 |
| 1781130600 | 28.244 | -0.39 | -1.36 | 28.64 | 28.64 | 28.244 | 229 |
| 1781044200 | 28.6329 | -0.06 | -0.22 | 28.66 | 28.66 | 28.15 | 1740 |
| 1780957800 | 28.6957 | 0.2 | 0.70 | 28.75 | 28.82 | 28.6957 | 481 |
| 1780698600 | 28.4953 | -0.81 | -2.76 | 28.91 | 28.97 | 28.4953 | 819 |
| 1780612200 | 29.305 | 0.07 | 0.23 | 29.04 | 29.305 | 29.04 | 2207 |
| 1780525800 | 29.2375 | -0.01 | -0.04 | 29.25 | 29.25 | 29.2 | 461 |
| 1780439400 | 29.2481 | 0.24 | 0.84 | 29.13 | 29.2481 | 29.13 | 21 |
| 1780353000 | 29.0034 | 0.12 | 0.40 | 28.89 | 29.0034 | 28.89 | 81 |
| 1780093800 | 28.8877 | 0.03 | 0.11 | 28.85 | 28.8877 | 28.85 | 100 |
| 1780007400 | 28.8559 | 0.25 | 0.87 | 28.6 | 28.8559 | 28.6 | 143 |
| 1779921000 | 28.6067 | 0.01 | 0.03 | 28.6067 | 28.6067 | 28.6067 | 12 |
| 1779834600 | 28.5987 | 0.36 | 1.26 | 28.55 | 28.5987 | 28.55 | 29 |
| 1779489000 | 28.2437 | 0.17 | 0.62 | 28.26 | 28.32 | 28.2437 | 400 |
| 1779402600 | 28.0701 | 0.16 | 0.58 | 27.89 | 28.0701 | 27.89 | 331 |
| 1779316200 | 27.9094 | 0.4 | 1.46 | 27.61 | 27.9094 | 27.61 | 475 |
| 1779229800 | 27.5087 | -0.18 | -0.65 | 27.51 | 27.69 | 27.5 | 905 |
| 1779143400 | 27.6893 | -0.15 | -0.53 | 27.76 | 27.76 | 27.51 | 216 |
| 1778884200 | 27.8356 | -0.39 | -1.39 | 27.8356 | 27.8356 | 27.8356 | 9 |
| 1778797800 | 28.2272 | 0.25 | 0.91 | 28.2272 | 28.2272 | 28.2272 | 68 |
| 1778711400 | 27.9735 | 0.14 | 0.49 | 27.9735 | 27.9735 | 27.9735 | 13 |
| 1778625000 | 27.8362 | -0.06 | -0.23 | 27.71 | 27.8362 | 27.5 | 256 |
| 1778538600 | 27.8994 | 0.13 | 0.48 | 27.82 | 27.92 | 27.82 | 577 |
| 1778279400 | 27.765 | 0.36 | 1.30 | 27.7 | 27.765 | 27.7 | 252 |
| 1778193000 | 27.4084 | -0.21 | -0.74 | 27.64 | 27.64 | 27.36 | 1113 |
| 1778106600 | 27.6136 | 0.48 | 1.78 | 27.43 | 27.6136 | 27.4299 | 1399 |
| 1778020200 | 27.1316 | 0.3 | 1.12 | 27.14 | 27.14 | 27.1316 | 3124 |
| 1777933800 | 26.8323 | -0.05 | -0.19 | 26.93 | 26.99 | 26.76 | 466 |
| 1777674600 | 26.8835 | 0.15 | 0.58 | 26.96 | 26.96 | 26.8835 | 36623 |
| 1777588200 | 26.7288 | 0.28 | 1.07 | 26.504 | 26.7288 | 26.48 | 418 |
| 1777501800 | 26.4448 | -0 | -0.01 | 26.37 | 26.4448 | 26.37 | 772 |
| 1777415400 | 26.4465 | -0.21 | -0.78 | 26.48 | 26.48 | 26.4465 | 103 |
| 1777329000 | 26.6552 | 0.01 | 0.04 | 26.6552 | 26.6552 | 26.6552 | 90 |
| 1777069800 | 26.6439 | 0.24 | 0.90 | 26.54 | 26.6439 | 26.54 | 157 |
| 1776983400 | 26.4051 | -0.17 | -0.64 | 26.52 | 26.52 | 26.26 | 621 |
| 1776897000 | 26.5744 | 0.41 | 1.55 | 26.49 | 26.5744 | 26.49 | 168 |
| 1776810600 | 26.1686 | -0.13 | -0.51 | 26.35 | 26.35 | 26.1686 | 410 |
| 1776724200 | 26.3025 | -0.07 | -0.27 | 26.4 | 26.4 | 26.24 | 26911 |
| 1776465000 | 26.3742 | 0.29 | 1.13 | 26.31 | 26.3742 | 26.31 | 1331 |
| 1776378600 | 26.0796 | 0.09 | 0.36 | 26.06 | 26.1 | 26.05 | 2805 |
| 1776292200 | 25.9851 | 0.25 | 0.97 | 25.89 | 25.99 | 25.89 | 2629 |
| 1776205800 | 25.7357 | 0.31 | 1.20 | 25.63 | 25.75 | 25.63 | 2315 |
| 1776119400 | 25.4304 | 0.3 | 1.21 | 25.3 | 25.4304 | 25.3 | 36 |
| 1775860200 | 25.1276 | -0 | -0.01 | 25.25 | 25.25 | 25.12 | 5090 |
| 1775773800 | 25.1303 | 0.13 | 0.53 | 25.06 | 25.17 | 25.05 | 6869 |
| 1775687400 | 24.9976 | 0.56 | 2.30 | 25.18 | 25.18 | 24.9976 | 408 |
| 1775601000 | 24.4349 | 0.05 | 0.20 | 24.39 | 24.4349 | 24.39 | 27 |
| 1775514600 | 24.3867 | 0.09 | 0.38 | 24.38 | 24.3867 | 24.33 | 4018 |
| 1775169000 | 24.2939 | -0.01 | -0.05 | 24.2939 | 24.2939 | 24.2939 | 6 |
| 1775082600 | 24.305 | 0.2 | 0.81 | 24.325 | 24.42 | 24.25 | 45404 |
| 1774996200 | 24.1088 | 0.71 | 3.02 | 23.82 | 24.1088 | 23.82 | 513 |
| 1774909800 | 23.402 | -0.18 | -0.75 | 23.62 | 23.62 | 23.402 | 109 |
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.
