Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2447 | -0.817847593583 | 29.92 | 30.13 | 29.05 | 4513 | 29.62362713 | SP |
| 4 | 1.2253 | 4.30685413005 | 28.45 | 30.13 | 28.235 | 3051 | 29.53694041 | SP |
| 12 | -0.0947 | -0.318105475311 | 29.77 | 30.86 | 28.235 | 2096 | 29.50295935 | SP |
| 26 | 3.7053 | 14.2676164806 | 25.97 | 30.86 | 25.97 | 2132 | 28.55016929 | SP |
| 52 | 4.7353 | 18.9867682438 | 24.94 | 30.86 | 24.76 | 2827 | 26.99496151 | SP |
| 156 | 4.3253 | 17.0623274162 | 25.35 | 30.86 | 24.37 | 3282 | 26.50661153 | SP |
| 260 | 4.3253 | 17.0623274162 | 25.35 | 30.86 | 24.37 | 3282 | 26.50661153 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 29.6753 | 0.16 | 0.55 | 29.63 | 29.7 | 29.56 | 4824 |
| 1738712100 | 29.5133 | 0.07 | 0.24 | 29.37 | 29.56 | 29.37 | 5350 |
| 1738625700 | 29.442 | -0.23 | -0.77 | 29.1 | 29.5162 | 29.05 | 5517 |
| 1738366500 | 29.67 | -0.25 | -0.84 | 29.95 | 30.05 | 29.67 | 2777 |
| 1738280100 | 29.92 | 0.17 | 0.57 | 29.92 | 30.13 | 29.92 | 4097 |
| 1738193700 | 29.75 | -0.04 | -0.13 | 29.79 | 29.8615 | 29.75 | 3228 |
| 1738107300 | 29.79 | -0.06 | -0.20 | 29.83 | 29.87 | 29.785 | 3829 |
| 1738020900 | 29.85 | 0.13 | 0.45 | 29.5 | 29.85 | 29.5 | 3709 |
| 1737761700 | 29.7167 | 0.07 | 0.25 | 29.74 | 29.74 | 29.7167 | 2032 |
| 1737675300 | 29.6432 | 0 | 0.00 | 29.6432 | 29.6432 | 29.6432 | 0 |
| 1737588900 | 29.6432 | -0.17 | -0.58 | 29.81 | 29.81 | 29.6432 | 2168 |
| 1737502500 | 29.8148 | 0.32 | 1.09 | 29.7 | 29.8148 | 29.68 | 3689 |
| 1737156900 | 29.4945 | 0.12 | 0.41 | 29.45 | 29.4945 | 29.45 | 2063 |
| 1737070500 | 29.375 | 0.2 | 0.70 | 29.17 | 29.375 | 29.14 | 1931 |
| 1736984100 | 29.17 | 0.32 | 1.12 | 29.34 | 29.34 | 29.17 | 1202 |
| 1736897700 | 28.8467 | 0.31 | 1.07 | 28.74 | 28.8467 | 28.6399 | 1255 |
| 1736811300 | 28.5404 | 0.25 | 0.89 | 28.3 | 28.5404 | 28.2999 | 2182 |
| 1736552100 | 28.29 | -0.37 | -1.30 | 28.45 | 28.4532 | 28.235 | 2015 |
| 1736379300 | 28.662 | -0.05 | -0.17 | 28.48 | 28.662 | 28.45 | 1400 |
| 1736292900 | 28.7113 | -0.07 | -0.24 | 28.86 | 28.86 | 28.63 | 1315 |
| 1736206500 | 28.78 | 0.04 | 0.14 | 28.87 | 29.0824 | 28.78 | 2009 |
| 1735947300 | 28.7398 | 0.21 | 0.74 | 28.608 | 28.7398 | 28.6 | 2707 |
| 1735860900 | 28.53 | -0.05 | -0.17 | 29.26 | 29.26 | 28.4149 | 1773 |
| 1735688100 | 28.58 | 0.13 | 0.46 | 28.63 | 28.7139 | 28.58 | 2972 |
| 1735601700 | 28.45 | -0.41 | -1.41 | 28.53 | 28.53 | 28.27 | 3577 |
| 1735342500 | 28.8577 | -0.27 | -0.94 | 29.1009 | 29.1009 | 28.7617 | 1805 |
| 1735256100 | 29.1308 | 0.13 | 0.46 | 28.91 | 29.1308 | 28.89 | 1224 |
| 1735077840 | 28.9985 | 0.17 | 0.60 | 28.8 | 28.9985 | 28.8 | 1404 |
| 1734996900 | 28.8253 | 0.09 | 0.31 | 28.613 | 28.85 | 28.613 | 1621 |
| 1734737700 | 28.7366 | 0.33 | 1.15 | 28.28 | 28.9 | 28.28 | 2230 |
| 1734651300 | 28.4102 | -0.07 | -0.26 | 28.6 | 28.61 | 28.4102 | 1609 |
| 1734564900 | 28.4844 | -0.92 | -3.13 | 29.51 | 29.51 | 28.4844 | 1100 |
| 1734478500 | 29.4056 | -0.28 | -0.95 | 29.68 | 29.68 | 29.3799 | 2392 |
| 1734392100 | 29.6873 | -0.11 | -0.38 | 29.8604 | 29.89 | 29.6873 | 1651 |
| 1734132900 | 29.8015 | -0.12 | -0.41 | 29.85 | 29.85 | 29.795 | 1322 |
| 1734046500 | 29.9249 | -0.15 | -0.51 | 30.13 | 30.13 | 29.9249 | 2834 |
| 1733960100 | 30.0769 | 0.15 | 0.49 | 30.01 | 30.105 | 29.9981 | 1501 |
| 1733873700 | 29.9312 | -0.25 | -0.84 | 29.9362 | 30.08 | 29.9312 | 1702 |
| 1733787300 | 30.1844 | -0.15 | -0.48 | 30.35 | 30.52 | 30.1844 | 1510 |
| 1733528100 | 30.33 | 0.1 | 0.32 | 30.44 | 30.45 | 30.2861 | 1105 |
| 1733441700 | 30.2341 | -0.2 | -0.67 | 30.49 | 30.49 | 30.2341 | 1246 |
| 1733355300 | 30.4384 | -0.02 | -0.05 | 30.54 | 30.54 | 30.32 | 1401 |
| 1733268900 | 30.4551 | -0.15 | -0.49 | 30.505 | 30.5499 | 30.4551 | 1141 |
| 1733182500 | 30.6058 | -0.01 | -0.05 | 30.68 | 30.68 | 30.58 | 1300 |
| 1732917840 | 30.62 | 0.02 | 0.07 | 30.69 | 30.7036 | 30.62 | 1186 |
| 1732750500 | 30.5976 | 0 | 0.01 | 30.73 | 30.785 | 30.5976 | 1384 |
| 1732664100 | 30.5951 | -0.18 | -0.60 | 30.71 | 30.71 | 30.54 | 1215 |
| 1732577700 | 30.78 | 0.46 | 1.50 | 30.63 | 30.86 | 30.63 | 1601 |
| 1732318500 | 30.3248 | 0.38 | 1.27 | 30.17 | 30.3248 | 30.15 | 2402 |
| 1732232100 | 29.9448 | 0.45 | 1.52 | 29.64 | 29.95 | 29.64 | 1288 |
| 1732145700 | 29.4951 | 0.17 | 0.56 | 29.3 | 29.4951 | 29.26 | 1763 |
| 1732059300 | 29.33 | -0.09 | -0.32 | 29.14 | 29.35 | 29.14 | 1037 |
| 1731972900 | 29.4233 | 0.11 | 0.38 | 29.324 | 29.47 | 29.324 | 1368 |
| 1731713700 | 29.3127 | -0.19 | -0.63 | 29.45 | 29.515 | 29.3127 | 701 |
| 1731627300 | 29.4977 | -0.15 | -0.51 | 29.77 | 29.77 | 29.4977 | 1220 |
| 1731540900 | 29.6476 | -0.1 | -0.34 | 29.86 | 29.87 | 29.6476 | 1605 |
| 1731454500 | 29.7484 | -0.28 | -0.93 | 29.935 | 29.99 | 29.7484 | 1803 |
| 1731368100 | 30.0283 | 0.29 | 0.96 | 30.09 | 30.13 | 30.0283 | 1706 |
| 1731108900 | 29.7413 | 0.02 | 0.07 | 29.7847 | 29.84 | 29.7413 | 1102 |
| 1731022500 | 29.72 | 0.03 | 0.10 | 29.77 | 29.83 | 29.69 | 1224 |
| 1730936100 | 29.69 | 1.03 | 3.61 | 29.54 | 29.69 | 29.4635 | 1726 |
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
