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 | -1.24 | -4.3070510594 | 28.79 | 28.79 | 27.145 | 47482 | 27.78988303 | CS |
| 4 | -3.44 | -11.1003549532 | 30.99 | 31.22 | 27.145 | 60676 | 29.03006325 | CS |
| 12 | 1.62 | 6.24758966448 | 25.93 | 31.22 | 24.12 | 49163 | 28.47307703 | CS |
| 26 | 7.26 | 35.7811729916 | 20.29 | 31.22 | 19.89 | 36617 | 26.907755 | CS |
| 52 | 3.63 | 15.1755852843 | 23.92 | 31.22 | 19.02 | 29067 | 24.60534852 | CS |
| 156 | 1.8 | 6.99029126214 | 25.75 | 31.22 | 15.32 | 23850 | 22.8405131 | CS |
| 260 | 12.77 | 86.400541272 | 14.78 | 31.22 | 7.13 | 25640 | 20.82407809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 27.55 | -0.02 | -0.07 | 27.52 | 27.68 | 27.145 | 33301 |
| 1736292900 | 27.57 | -0.1 | -0.36 | 27.72 | 27.92 | 27.1944 | 42124 |
| 1736206500 | 27.67 | -0.36 | -1.28 | 28.28 | 28.28 | 27.63 | 62292 |
| 1735947300 | 28.03 | 0.03 | 0.11 | 27.95 | 28.2 | 27.5 | 74048 |
| 1735860900 | 28 | -0.5 | -1.75 | 28.72 | 28.93 | 27.829 | 32271 |
| 1735688100 | 28.5 | 0.11 | 0.39 | 28.42 | 28.74 | 28.365 | 25786 |
| 1735601700 | 28.39 | -0.21 | -0.73 | 28.4 | 28.59 | 28.19 | 66835 |
| 1735342500 | 28.6 | -0.37 | -1.28 | 28.9 | 29.02 | 28.3734 | 33183 |
| 1735256100 | 28.97 | -0.05 | -0.17 | 28.85 | 29.11 | 28.73 | 59252 |
| 1735077840 | 29.02 | 0.33 | 1.15 | 28.84 | 29.02 | 28.7 | 16850 |
| 1734996900 | 28.69 | -0.63 | -2.15 | 29.12 | 29.17 | 28.625 | 28169 |
| 1734737700 | 29.32 | 0.97 | 3.42 | 28.09 | 29.43 | 28.05 | 296195 |
| 1734651300 | 28.35 | -0.36 | -1.25 | 28.91 | 30 | 28.34 | 52630 |
| 1734564900 | 28.71 | -1.58 | -5.22 | 30.64 | 30.86 | 28.71 | 67159 |
| 1734478500 | 30.29 | -0.5 | -1.62 | 30.65 | 31.22 | 30.1955 | 44973 |
| 1734392100 | 30.79 | 0.13 | 0.42 | 30.66 | 31.03 | 30.387 | 40490 |
| 1734132900 | 30.66 | 0.04 | 0.13 | 30.58 | 31.075 | 30.2187 | 73260 |
| 1734046500 | 30.62 | -0.2 | -0.65 | 30.61 | 30.99 | 30.04 | 67695 |
| 1733960100 | 30.82 | 0.33 | 1.08 | 30.7 | 31.12 | 30.08 | 68481 |
| 1733873700 | 30.49 | 0.71 | 2.38 | 29.97 | 30.59 | 29.6605 | 56663 |
| 1733787300 | 29.78 | 0.17 | 0.57 | 29.85 | 30 | 29.51 | 53424 |
| 1733528100 | 29.61 | -0.18 | -0.60 | 29.87 | 29.87 | 29.132 | 27617 |
| 1733441700 | 29.79 | -0.02 | -0.07 | 29.87 | 30.34 | 29.64 | 39505 |
| 1733355300 | 29.81 | 0.37 | 1.26 | 29.29 | 29.95 | 29 | 43254 |
| 1733268900 | 29.44 | -0.31 | -1.04 | 29.78 | 30.1156 | 29.21 | 113342 |
| 1733182500 | 29.75 | 0.79 | 2.73 | 28.82 | 29.755 | 28.535 | 163141 |
| 1732917840 | 28.96 | 0.38 | 1.33 | 28.58 | 29.11 | 28.37 | 28622 |
| 1732750500 | 28.58 | 0.13 | 0.46 | 28.55 | 28.77 | 28.45 | 22785 |
| 1732664100 | 28.45 | -0.13 | -0.45 | 28.55 | 28.74 | 28.25 | 27176 |
| 1732577700 | 28.58 | 0.02 | 0.07 | 28.84 | 29.3107 | 28.52 | 41297 |
| 1732318500 | 28.56 | 0.29 | 1.03 | 28.47 | 28.7328 | 28.31 | 20175 |
| 1732232100 | 28.27 | 0.48 | 1.73 | 27.98 | 28.3499 | 27.77 | 21994 |
| 1732145700 | 27.79 | 0.18 | 0.65 | 27.78 | 27.81 | 27.405 | 42196 |
| 1732059300 | 27.61 | 0.24 | 0.88 | 27.08 | 27.66 | 27.08 | 35608 |
| 1731972900 | 27.37 | -0.48 | -1.72 | 27.97 | 28.09 | 27.175 | 60100 |
| 1731713700 | 27.85 | 0.05 | 0.18 | 27.69 | 28.41 | 27.66 | 41669 |
| 1731627300 | 27.8 | -0.35 | -1.24 | 28.4 | 28.445 | 27.76 | 67188 |
| 1731540900 | 28.15 | -0.52 | -1.81 | 29.11 | 29.11 | 28.15 | 52115 |
| 1731454500 | 28.67 | -0.17 | -0.59 | 28.81 | 28.9997 | 28.4 | 46694 |
| 1731368100 | 28.84 | 0.56 | 1.98 | 28.79 | 29.59 | 28.6 | 61843 |
| 1731108900 | 28.28 | 0.2 | 0.71 | 28.36 | 28.58 | 28.08 | 26104 |
| 1731022500 | 28.08 | -1.31 | -4.46 | 29.32 | 29.32 | 28 | 42774 |
| 1730936100 | 29.39 | 3.36 | 12.91 | 26.3 | 29.48 | 26.3 | 111891 |
| 1730849700 | 26.03 | 0.77 | 3.05 | 25.33 | 26.19 | 25.0589 | 68987 |
| 1730763300 | 25.26 | -0.38 | -1.48 | 25.28 | 25.59 | 24.9791 | 42092 |
| 1730500500 | 25.64 | 0.39 | 1.54 | 25.25 | 25.64 | 25.1801 | 34887 |
| 1730414100 | 25.25 | -0.16 | -0.63 | 25.4 | 25.57 | 25.25 | 24883 |
| 1730327700 | 25.41 | 0.29 | 1.15 | 25.99 | 25.99 | 25.37 | 28036 |
| 1730241300 | 25.12 | -0.31 | -1.22 | 25.3 | 25.3 | 24.8065 | 25020 |
| 1730154900 | 25.43 | 1.31 | 5.43 | 24.49 | 25.48 | 24.49 | 50680 |
| 1729895700 | 24.12 | -0.35 | -1.43 | 24.64 | 24.77 | 24.12 | 17728 |
| 1729809300 | 24.47 | -0.18 | -0.73 | 24.51 | 24.75 | 24.34 | 21069 |
| 1729722900 | 24.65 | 0.15 | 0.61 | 24.32 | 24.7 | 24.32 | 23201 |
| 1729636500 | 24.5 | 0.1 | 0.41 | 24.5 | 24.79 | 24.25 | 15966 |
| 1729550100 | 24.4 | -0.78 | -3.10 | 25.13 | 25.25 | 24.385 | 27486 |
| 1729290900 | 25.18 | -0.65 | -2.52 | 25.82 | 26 | 24.91 | 30061 |
| 1729204500 | 25.83 | -0.04 | -0.15 | 25.93 | 25.93 | 25.47 | 17474 |
| 1729118100 | 25.87 | 0.28 | 1.09 | 25.84 | 26.175 | 25.66 | 49681 |
| 1729031700 | 25.59 | 0.2 | 0.79 | 25.4 | 25.864 | 24.85 | 39710 |
| 1728945300 | 25.39 | 0.51 | 2.05 | 25.09 | 25.75 | 24.89 | 92240 |
| 1728686100 | 24.88 | 0.47 | 1.93 | 24.45 | 25.06 | 24.19 | 115439 |
| 1728599700 | 24.41 | -0.09 | -0.37 | 24.45 | 24.47 | 24.1 | 15933 |
| 1728513300 | 24.5 | -0.07 | -0.28 | 24.57 | 24.75 | 24.44 | 13865 |
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
