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 | -2 | -6.36942675159 | 31.4 | 31.55 | 28.83 | 123707 | 30.02787127 | CS |
| 4 | 2.11 | 7.73176987908 | 27.29 | 32 | 26.33 | 164854 | 29.64597593 | CS |
| 12 | 6.17 | 26.5604821352 | 23.23 | 32.24 | 22.6795 | 189229 | 28.49065726 | CS |
| 26 | 1.25 | 4.4404973357 | 28.15 | 32.24 | 21.091 | 161554 | 26.25433738 | CS |
| 52 | -4.88 | -14.235705951 | 34.28 | 34.53 | 21.091 | 160392 | 26.99679499 | CS |
| 156 | -4.66 | -13.6817381092 | 34.06 | 48.86 | 21.091 | 136979 | 31.37572688 | CS |
| 260 | -7.7 | -20.7547169811 | 37.1 | 48.86 | 17.01 | 146142 | 30.08681602 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 28.97 | -1.3 | -4.29 | 30.33 | 30.63 | 28.83 | 137625 |
| 1737675300 | 30.27 | 0 | 0.00 | 30.27 | 30.27 | 30.27 | 0 |
| 1737588900 | 30.27 | -0.87 | -2.79 | 30.85 | 31.12 | 29.93 | 131137 |
| 1737502500 | 31.14 | 0.12 | 0.39 | 31.4 | 31.55 | 30.8 | 102360 |
| 1737156900 | 31.02 | -0.31 | -0.99 | 31.67 | 31.94 | 30.86 | 86520 |
| 1737070500 | 31.33 | 0.2 | 0.64 | 30.98 | 31.465 | 30.68 | 115131 |
| 1736984100 | 31.13 | 0.62 | 2.03 | 31.3 | 31.3299 | 30.82 | 107156 |
| 1736897700 | 30.51 | -0.01 | -0.03 | 30.72 | 30.85 | 30.2711 | 193451 |
| 1736811300 | 30.52 | 0.83 | 2.80 | 29.26 | 30.83 | 29.21 | 261456 |
| 1736552100 | 29.69 | -1.34 | -4.32 | 30.12 | 30.52 | 28.86 | 265550 |
| 1736379300 | 31.03 | 3.93 | 14.50 | 28 | 32 | 27.53 | 486384 |
| 1736292900 | 27.1 | -0.23 | -0.84 | 27.27 | 27.335 | 26.33 | 147297 |
| 1736206500 | 27.33 | -0.21 | -0.76 | 27.54 | 28 | 27.23 | 149087 |
| 1735947300 | 27.54 | 0.51 | 1.89 | 27.07 | 27.59 | 26.79 | 152389 |
| 1735860900 | 27.03 | -0.65 | -2.35 | 27.77 | 28.11 | 26.89 | 92329 |
| 1735688100 | 27.68 | -0.01 | -0.04 | 27.95 | 28.11 | 27.41 | 94780 |
| 1735601700 | 27.69 | -0.08 | -0.29 | 27.29 | 27.88 | 27.12 | 115006 |
| 1735342500 | 27.77 | -0.64 | -2.25 | 28.23 | 28.6108 | 27.55 | 80464 |
| 1735256100 | 28.41 | 0.59 | 2.12 | 27.71 | 28.545 | 27.52 | 146373 |
| 1735077840 | 27.82 | 0.45 | 1.64 | 27.38 | 27.84 | 27.09 | 44969 |
| 1734996900 | 27.37 | -0.18 | -0.65 | 27.4 | 28.04 | 27.17 | 128790 |
| 1734737700 | 27.55 | -0.16 | -0.58 | 27.31 | 28.515 | 27.02 | 950736 |
| 1734651300 | 27.71 | -0.06 | -0.22 | 27.93 | 28.155 | 27.33 | 157074 |
| 1734564900 | 27.77 | -1.78 | -6.02 | 29.67 | 29.92 | 27.49 | 141746 |
| 1734478500 | 29.55 | -0.11 | -0.37 | 29.54 | 29.93 | 29.35 | 175634 |
| 1734392100 | 29.66 | -0.6 | -1.98 | 30.09 | 30.2977 | 29.47 | 96495 |
| 1734132900 | 30.26 | -0.17 | -0.56 | 30.37 | 30.53 | 29.8 | 91790 |
| 1734046500 | 30.43 | 0.06 | 0.20 | 30.2 | 30.435 | 29.73 | 114765 |
| 1733960100 | 30.37 | -0.61 | -1.97 | 31.06 | 31.34 | 30.01 | 290983 |
| 1733873700 | 30.98 | 1.1 | 3.68 | 29.88 | 31.27 | 29.3 | 132246 |
| 1733787300 | 29.88 | 0.38 | 1.29 | 29.63 | 30.205 | 29.63 | 140064 |
| 1733528100 | 29.5 | -0.95 | -3.12 | 30.6 | 30.6 | 29.4514 | 114870 |
| 1733441700 | 30.45 | -0.73 | -2.34 | 31.23 | 31.5 | 29.98 | 189302 |
| 1733355300 | 31.18 | 1.26 | 4.21 | 29.87 | 31.26 | 29.72 | 236254 |
| 1733268900 | 29.92 | -0.05 | -0.17 | 29.87 | 30.101 | 29.46 | 168060 |
| 1733182500 | 29.97 | -0.19 | -0.63 | 29.94 | 30.19 | 29.19 | 152378 |
| 1732917840 | 30.16 | -0.19 | -0.63 | 30.78 | 30.805 | 29.825 | 85949 |
| 1732750500 | 30.35 | 0.03 | 0.10 | 30.54 | 30.91 | 30.32 | 132415 |
| 1732664100 | 30.32 | -1.22 | -3.87 | 31.31 | 31.31 | 29.74 | 212802 |
| 1732577700 | 31.54 | 0.7 | 2.27 | 31.17 | 32.24 | 30.8499 | 294595 |
| 1732318500 | 30.84 | 5.35 | 20.99 | 29.75 | 31.56 | 28.15 | 598201 |
| 1732232100 | 25.49 | 1.4 | 5.81 | 24.37 | 26.14 | 24.37 | 339789 |
| 1732145700 | 24.09 | 0.19 | 0.79 | 23.82 | 24.12 | 23.63 | 128431 |
| 1732059300 | 23.9 | 0.19 | 0.80 | 23.5 | 24.01 | 23.33 | 145043 |
| 1731972900 | 23.71 | -0.15 | -0.63 | 23.83 | 23.89 | 23.5 | 153934 |
| 1731713700 | 23.86 | 0.15 | 0.63 | 23.88 | 24.035 | 23.66 | 112615 |
| 1731627300 | 23.71 | -0.23 | -0.96 | 24.03 | 24.42 | 23.56 | 105640 |
| 1731540900 | 23.94 | -0.33 | -1.36 | 24.38 | 24.52 | 23.58 | 140664 |
| 1731454500 | 24.27 | -0.09 | -0.37 | 24.36 | 24.63 | 24.035 | 236040 |
| 1731368100 | 24.36 | -0.18 | -0.73 | 24.59 | 24.68 | 24.16 | 132065 |
| 1731108900 | 24.54 | 0.14 | 0.57 | 24.24 | 24.625 | 24 | 161766 |
| 1731022500 | 24.4 | -0.6 | -2.40 | 24.97 | 25.05 | 24.3 | 155591 |
| 1730936100 | 25 | 1.54 | 6.56 | 25.17 | 25.7 | 24.71 | 281751 |
| 1730849700 | 23.46 | 0.44 | 1.91 | 23.01 | 23.46 | 22.6795 | 94469 |
| 1730763300 | 23.02 | -0.23 | -0.99 | 23.23 | 23.53 | 23.01 | 106972 |
| 1730500500 | 23.25 | -0.04 | -0.17 | 23.43 | 23.51 | 22.855 | 124137 |
| 1730414100 | 23.29 | 0.15 | 0.65 | 23.22 | 24.32 | 22.96 | 161696 |
| 1730327700 | 23.14 | -0.27 | -1.15 | 23.31 | 23.98 | 23.14 | 108310 |
| 1730241300 | 23.41 | -0.14 | -0.59 | 23.36 | 23.49 | 22.945 | 101021 |
| 1730154900 | 23.55 | 0.73 | 3.20 | 23.05 | 23.66 | 23.05 | 104514 |
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
