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 | 0.12 | 0.414937759336 | 28.92 | 30.81 | 28.85 | 154 | 29.64784611 | SP |
| 4 | -1.56 | -5.09803921569 | 30.6 | 31.24 | 28.85 | 162 | 30.28212805 | SP |
| 12 | -1.39 | -4.56786066382 | 30.43 | 31.26 | 28.85 | 253 | 30.40407364 | SP |
| 26 | 4.8 | 19.801980198 | 24.24 | 31.3 | 24.24 | 234 | 29.00094198 | SP |
| 52 | 3.3 | 12.8205128205 | 25.74 | 31.3 | 21.56 | 263 | 26.60418662 | SP |
| 156 | 3.96 | 15.7894736842 | 25.08 | 31.3 | 21.56 | 290 | 26.2729247 | SP |
| 260 | 3.96 | 15.7894736842 | 25.08 | 31.3 | 21.56 | 290 | 26.2729247 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 29.04 | -1.2 | -3.97 | 29.7 | 29.7 | 29.04 | 122 |
| 1741390500 | 30.2418 | 0 | 0.00 | 29.9 | 30.2418 | 29.9 | 125 |
| 1741304100 | 30.2406 | -0.22 | -0.71 | 30.7 | 30.81 | 30.2406 | 103 |
| 1741217700 | 30.4579 | 1.26 | 4.30 | 29.92 | 30.4579 | 29.92 | 101 |
| 1741131300 | 29.2025 | -0.83 | -2.75 | 28.92 | 29.2025 | 28.85 | 321 |
| 1741044900 | 30.0279 | -0.23 | -0.76 | 30.51 | 30.51 | 30.0279 | 112 |
| 1740785700 | 30.2582 | 0.18 | 0.59 | 30.33 | 30.33 | 30.2582 | 120 |
| 1740699300 | 30.08 | -0.44 | -1.46 | 29.84 | 30.3 | 29.84 | 390 |
| 1740612900 | 30.5248 | 0.27 | 0.88 | 30.37 | 30.58 | 30.37 | 136 |
| 1740526500 | 30.2582 | 0.01 | 0.04 | 30.03 | 30.2582 | 30.03 | 146 |
| 1740440100 | 30.247 | 0.27 | 0.91 | 30.11 | 30.247 | 30.01 | 113 |
| 1740180900 | 29.9757 | -0.85 | -2.77 | 30.82 | 30.83 | 29.9757 | 120 |
| 1740094500 | 30.8297 | 0.13 | 0.42 | 30.47 | 30.8297 | 30.47 | 117 |
| 1740008100 | 30.7 | -0.44 | -1.41 | 30.71 | 30.71 | 30.56 | 354 |
| 1739921700 | 31.1384 | 0.07 | 0.23 | 31.24 | 31.24 | 31.1384 | 200 |
| 1739576100 | 31.0667 | 0.26 | 0.85 | 30.9 | 31.0667 | 30.83 | 114 |
| 1739489700 | 30.8037 | 0.07 | 0.23 | 30.99 | 31 | 30.8037 | 113 |
| 1739403300 | 30.7321 | 0.28 | 0.93 | 30.26 | 30.7321 | 30.26 | 115 |
| 1739316900 | 30.45 | -0.32 | -1.04 | 30.6 | 30.6 | 30.45 | 165 |
| 1739230500 | 30.77 | -0.44 | -1.42 | 31.26 | 31.26 | 30.77 | 151 |
| 1738971300 | 31.2122 | 0.19 | 0.60 | 31.15 | 31.2122 | 31.15 | 126 |
| 1738884900 | 31.0255 | 0.59 | 1.94 | 30.91 | 31.13 | 30.91 | 247 |
| 1738798500 | 30.4359 | -0.21 | -0.68 | 30.25 | 30.5 | 30.25 | 178 |
| 1738712100 | 30.6455 | 0.58 | 1.91 | 30.411 | 30.6455 | 30.411 | 107 |
| 1738625700 | 30.07 | -0.61 | -1.99 | 30.17 | 30.17 | 30.07 | 153 |
| 1738366500 | 30.6804 | -0.27 | -0.86 | 30.93 | 31.12 | 30.6804 | 1491 |
| 1738280100 | 30.9465 | 0.27 | 0.88 | 30.925 | 30.9465 | 30.925 | 107 |
| 1738193700 | 30.6767 | 0.04 | 0.14 | 30.58 | 30.6767 | 30.58 | 247 |
| 1738107300 | 30.6347 | -0.33 | -1.07 | 30.87 | 30.87 | 30.46 | 261 |
| 1738020900 | 30.9667 | 0.23 | 0.75 | 30.74 | 30.98 | 30.74 | 2104 |
| 1737761700 | 30.735 | 0.11 | 0.37 | 30.35 | 30.735 | 30.35 | 211 |
| 1737675300 | 30.6213 | 0 | 0.00 | 30.6213 | 30.6213 | 30.6213 | 0 |
| 1737588900 | 30.6213 | -0.21 | -0.68 | 31.08 | 31.08 | 30.6213 | 516 |
| 1737502500 | 30.8311 | 0.94 | 3.14 | 30.451 | 30.8311 | 30.451 | 369 |
| 1737156900 | 29.8931 | 0.1 | 0.33 | 29.92 | 29.92 | 29.8931 | 155 |
| 1737070500 | 29.7949 | -0.08 | -0.28 | 29.54 | 29.7949 | 29.54 | 304 |
| 1736984100 | 29.8796 | -0.13 | -0.42 | 30.38 | 30.38 | 29.8796 | 243 |
| 1736897700 | 30.0063 | 0.47 | 1.58 | 29.84 | 30.0063 | 29.84 | 127 |
| 1736811300 | 29.541 | -0.61 | -2.04 | 29.39 | 29.541 | 29.39 | 132 |
| 1736552100 | 30.155 | 0.03 | 0.10 | 30.38 | 30.38 | 30.155 | 446 |
| 1736379300 | 30.1238 | 0.03 | 0.11 | 30.04 | 30.1238 | 29.63 | 141 |
| 1736292900 | 30.0902 | 0.22 | 0.73 | 30.11 | 30.11 | 29.89 | 215 |
| 1736206500 | 29.8722 | 0.3 | 1.03 | 29.8 | 29.8722 | 29.8 | 197 |
| 1735947300 | 29.5684 | 0.02 | 0.05 | 29.25 | 29.5684 | 29.25 | 194 |
| 1735860900 | 29.5528 | -0.36 | -1.22 | 30.01 | 30.01 | 29.5528 | 303 |
| 1735688100 | 29.9168 | -0.08 | -0.26 | 29.95 | 29.95 | 29.9168 | 116 |
| 1735601700 | 29.996 | -0.01 | -0.02 | 29.81 | 29.996 | 29.63 | 155 |
| 1735342500 | 30.0018 | -0.15 | -0.49 | 30.16 | 30.16 | 29.82 | 171 |
| 1735256100 | 30.15 | -0.13 | -0.44 | 30.18 | 30.18 | 30.15 | 115 |
| 1735077840 | 30.284 | -0.1 | -0.32 | 30.05 | 30.284 | 30.05 | 104 |
| 1734996900 | 30.38 | 0.26 | 0.87 | 30.07 | 30.38 | 30.02 | 127 |
| 1734737700 | 30.1178 | 0.22 | 0.75 | 29.9 | 30.1178 | 29.9 | 117 |
| 1734651300 | 29.8935 | 0.3 | 1.00 | 29.82 | 29.8935 | 29.64 | 478 |
| 1734564900 | 29.5968 | -0.69 | -2.27 | 30.62 | 30.62 | 29.45 | 248 |
| 1734478500 | 30.2842 | -0.05 | -0.15 | 30.43 | 30.43 | 30.07 | 209 |
| 1734392100 | 30.3306 | -0.13 | -0.41 | 30.35 | 30.49 | 30.3306 | 423 |
| 1734132900 | 30.4561 | -0.24 | -0.77 | 30.54 | 30.54 | 30.4561 | 324 |
| 1734046500 | 30.6919 | -0.38 | -1.23 | 31.3 | 31.3 | 30.6919 | 166 |
| 1733960100 | 31.0753 | 0.51 | 1.68 | 30.82 | 31.0753 | 30.73 | 173 |
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
