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 | 0.2847 | 0.95987862441 | 29.66 | 30.22 | 28.9 | 3680 | 29.68929383 | SP |
| 4 | -1.1653 | -3.74574091932 | 31.11 | 31.11 | 28.8 | 6341 | 29.8611527 | SP |
| 12 | 2.9947 | 11.1120593692 | 26.95 | 31.32 | 26.94 | 4426 | 29.74121228 | SP |
| 26 | 3.6747 | 13.9881994671 | 26.27 | 31.32 | 24 | 6884 | 28.11797879 | SP |
| 52 | 4.73 | 18.758898579 | 25.2147 | 31.32 | 24 | 6965 | 27.95512202 | SP |
| 156 | 4.73 | 18.758898579 | 25.2147 | 31.32 | 24 | 6965 | 27.95512202 | SP |
| 260 | 4.73 | 18.758898579 | 25.2147 | 31.32 | 24 | 6965 | 27.95512202 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 29.9447 | 0 | 0.01 | 30.08 | 30.34 | 29.68 | 13263 |
| 1782945300 | 29.941 | -0.15 | -0.50 | 29.83 | 30.22 | 29.83 | 2709 |
| 1782858900 | 30.0902 | 0.46 | 1.54 | 29.62 | 30.0902 | 29.62 | 1231 |
| 1782772500 | 29.6334 | -0.17 | -0.57 | 29.345 | 29.6999 | 29.2996 | 9620 |
| 1782513300 | 29.8025 | 0.49 | 1.68 | 28.92 | 29.8025 | 28.9 | 2431 |
| 1782426900 | 29.3105 | 0.22 | 0.75 | 29.66 | 29.66 | 29.23 | 2410 |
| 1782340500 | 29.0924 | -0.43 | -1.46 | 29.28 | 29.505 | 29.0924 | 1463 |
| 1782254100 | 29.5221 | -0.85 | -2.79 | 30 | 30 | 29.5 | 4114 |
| 1782167700 | 30.3703 | -0.03 | -0.11 | 30.41 | 30.57 | 30.27 | 4917 |
| 1781822100 | 30.4041 | 0.68 | 2.30 | 30.26 | 30.4041 | 30.01 | 3385 |
| 1781735700 | 29.7208 | -0.46 | -1.53 | 30.26 | 30.4 | 29.7208 | 3505 |
| 1781649300 | 30.1816 | -0.35 | -1.14 | 30.63 | 30.63 | 30.1816 | 1780 |
| 1781562900 | 30.53 | 0.75 | 2.52 | 30.46 | 30.65 | 30.395 | 5226 |
| 1781303700 | 29.7788 | 0.19 | 0.65 | 29.8 | 29.87 | 29.7788 | 1887 |
| 1781217300 | 29.5851 | 0.64 | 2.20 | 29.15 | 29.5851 | 29.15 | 986 |
| 1781130900 | 28.9483 | -0.67 | -2.25 | 29.04 | 29.635 | 28.9483 | 2690 |
| 1781044500 | 29.6156 | -0.29 | -0.98 | 30.16 | 30.36 | 28.8 | 32437 |
| 1780958100 | 29.91 | 0.24 | 0.81 | 30.19 | 30.25 | 29.91 | 2412 |
| 1780698900 | 29.6707 | -1.37 | -4.41 | 30.97 | 30.98 | 29.61 | 25892 |
| 1780612500 | 31.04 | -0.18 | -0.57 | 31.11 | 31.11 | 30.93 | 11391 |
| 1780526100 | 31.2193 | -0.02 | -0.07 | 31.22 | 31.32 | 31.16 | 5006 |
| 1780439700 | 31.24 | 0.12 | 0.38 | 31.02 | 31.24 | 31.02 | 4697 |
| 1780353300 | 31.1209 | 0.34 | 1.10 | 30.88 | 31.21 | 30.88 | 5823 |
| 1780094100 | 30.7809 | -0 | -0.00 | 30.735 | 30.9 | 30.71 | 5085 |
| 1780007700 | 30.7814 | 0.15 | 0.50 | 30.53 | 30.7814 | 30.53 | 1305 |
| 1779921300 | 30.6281 | -0.13 | -0.42 | 30.625 | 30.66 | 30.48 | 7876 |
| 1779834900 | 30.7588 | 0.05 | 0.15 | 30.77 | 30.8899 | 30.73 | 1981 |
| 1779489300 | 30.7136 | 0.18 | 0.58 | 30.605 | 30.78 | 30.605 | 3600 |
| 1779402900 | 30.5359 | 0.2 | 0.65 | 30.33 | 30.61 | 30.33 | 9245 |
| 1779316500 | 30.3379 | 0.1 | 0.32 | 30.36 | 30.36 | 30.33 | 357 |
| 1779230100 | 30.2413 | -0.06 | -0.20 | 30.3 | 30.435 | 30.22 | 1175 |
| 1779143700 | 30.3023 | -0.33 | -1.07 | 30.63 | 30.63 | 30.265 | 7364 |
| 1778884500 | 30.6312 | -0.38 | -1.23 | 30.7 | 30.755 | 30.6 | 1349 |
| 1778798100 | 31.0134 | 0.17 | 0.56 | 30.83 | 31.08 | 30.83 | 1436 |
| 1778711700 | 30.8406 | 0.46 | 1.50 | 30.54 | 30.88 | 30.5 | 2184 |
| 1778625300 | 30.3843 | 0.07 | 0.25 | 30.35 | 30.42 | 30.1 | 5102 |
| 1778538900 | 30.31 | 0.44 | 1.48 | 30.105 | 30.39 | 30.105 | 3152 |
| 1778279700 | 29.8667 | 0.27 | 0.91 | 29.77 | 29.91 | 29.77 | 1911 |
| 1778193300 | 29.5963 | -0.15 | -0.52 | 29.76 | 29.76 | 29.5963 | 5519 |
| 1778106900 | 29.7511 | 0.43 | 1.47 | 29.52 | 29.7511 | 29.5 | 1484 |
| 1778020500 | 29.3206 | 0.33 | 1.15 | 29.25 | 29.3206 | 29.25 | 2008 |
| 1777934100 | 28.9869 | -0.13 | -0.44 | 28.93 | 29.1 | 28.911 | 7350 |
| 1777674900 | 29.1159 | 0 | 0.01 | 29.12 | 29.27 | 29.0709 | 8232 |
| 1777588500 | 29.1119 | 0.44 | 1.53 | 28.88 | 29.1119 | 28.6101 | 4109 |
| 1777502100 | 28.6728 | 0.12 | 0.43 | 28.66 | 28.7197 | 28.6187 | 2471 |
| 1777415700 | 28.5493 | -0.12 | -0.43 | 28.48 | 28.5493 | 28.43 | 1945 |
| 1777329300 | 28.6729 | 0.11 | 0.38 | 28.66 | 28.75 | 28.491 | 11337 |
| 1777070100 | 28.5631 | 0.2 | 0.72 | 28.51 | 28.5631 | 28.46 | 1050 |
| 1776983700 | 28.359 | -0.08 | -0.29 | 28.485 | 28.485 | 28.359 | 514 |
| 1776897300 | 28.4426 | 0.36 | 1.29 | 28.39 | 28.4426 | 28.39 | 895 |
| 1776810900 | 28.0806 | -0.1 | -0.36 | 28.21 | 28.21 | 28.08 | 2216 |
| 1776724500 | 28.1827 | -0.07 | -0.23 | 28.1827 | 28.1827 | 28.1827 | 317 |
| 1776465300 | 28.2488 | 0.18 | 0.66 | 28.09 | 28.2488 | 28.09 | 1082 |
| 1776378900 | 28.0638 | 0.24 | 0.88 | 27.95 | 28.1391 | 27.905 | 1788 |
| 1776292500 | 27.82 | 0.16 | 0.59 | 27.75 | 27.85 | 27.75 | 3806 |
| 1776206100 | 27.6561 | 0.29 | 1.07 | 27.59 | 27.72 | 27.54 | 2687 |
| 1776119700 | 27.3621 | 0.24 | 0.87 | 27.12 | 27.3621 | 27.12 | 2637 |
| 1775860500 | 27.1254 | 0.07 | 0.26 | 27.15 | 27.15 | 27.1 | 5157 |
| 1775774100 | 27.055 | 0.29 | 1.09 | 26.95 | 27.055 | 26.94 | 945 |
| 1775687700 | 26.7628 | 0.28 | 1.06 | 26.83 | 26.84 | 26.755 | 1528 |
| 1775601300 | 26.4825 | -0.04 | -0.15 | 26.41 | 26.53 | 26.41 | 1737 |
| 1775514900 | 26.5211 | 0.32 | 1.23 | 26.6 | 26.6 | 26.395 | 4458 |
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.
