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 | 0.2837 | 0.939248468797 | 30.205 | 30.48 | 29.95 | 4909 | 30.24369042 | SP |
| 4 | 1.0687 | 3.63256288239 | 29.42 | 30.63 | 29.02 | 2930 | 29.82984597 | SP |
| 12 | 4.3787 | 16.7702029874 | 26.11 | 30.63 | 26.11 | 3844 | 28.86156777 | SP |
| 26 | 4.8115 | 18.7384138457 | 25.6772 | 30.63 | 25.2865 | 4083 | 27.67853201 | SP |
| 52 | 5.2287 | 20.6995249406 | 25.26 | 30.63 | 23.39 | 4309 | 26.55307269 | SP |
| 156 | 5.2287 | 20.6995249406 | 25.26 | 30.63 | 23.39 | 4309 | 26.55307269 | SP |
| 260 | 5.2287 | 20.6995249406 | 25.26 | 30.63 | 23.39 | 4309 | 26.55307269 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 30.4887 | 0.27 | 0.89 | 30.25 | 30.62 | 30.25 | 1911 |
| 1782340500 | 30.2196 | 0.08 | 0.25 | 30.31 | 30.48 | 30.13 | 6302 |
| 1782254100 | 30.1433 | -0.24 | -0.80 | 29.95 | 30.34 | 29.95 | 3383 |
| 1782167700 | 30.3852 | 0.12 | 0.41 | 30.28 | 30.4 | 30.28 | 2534 |
| 1781822100 | 30.2616 | 0.42 | 1.39 | 30.205 | 30.2616 | 30.205 | 7418 |
| 1781735700 | 29.8454 | -0.34 | -1.14 | 30.4 | 30.4 | 29.8454 | 2321 |
| 1781649300 | 30.1895 | -0.18 | -0.60 | 30.26 | 30.26 | 30.1895 | 263 |
| 1781562900 | 30.3729 | 0.14 | 0.47 | 30.63 | 30.63 | 30.3729 | 409 |
| 1781303700 | 30.232 | 0.29 | 0.98 | 29.9202 | 30.33 | 29.92 | 3294 |
| 1781217300 | 29.9374 | 0.76 | 2.62 | 29.49 | 29.96 | 29.405 | 3826 |
| 1781130900 | 29.1738 | -0.32 | -1.08 | 29.6 | 29.6 | 29.171 | 9644 |
| 1781044500 | 29.4913 | 0.14 | 0.47 | 29.43 | 29.4913 | 29.02 | 827 |
| 1780958100 | 29.3533 | 0.24 | 0.84 | 29.34 | 29.495 | 29.34 | 3763 |
| 1780698900 | 29.1089 | -0.75 | -2.51 | 29.54 | 29.54 | 29.105 | 667 |
| 1780612500 | 29.8575 | 0.24 | 0.82 | 29.6 | 29.87 | 29.6 | 779 |
| 1780526100 | 29.6144 | -0.31 | -1.04 | 30 | 30 | 29.58 | 2607 |
| 1780439700 | 29.9262 | 0.27 | 0.92 | 29.685 | 29.9262 | 29.685 | 3398 |
| 1780353300 | 29.6537 | 0.17 | 0.56 | 29.63 | 29.7 | 29.41 | 1666 |
| 1780094100 | 29.4875 | -0.1 | -0.33 | 29.54 | 29.63 | 29.4875 | 2061 |
| 1780007700 | 29.585 | -0.03 | -0.10 | 29.42 | 29.605 | 29.42 | 502 |
| 1779921300 | 29.6156 | -0.08 | -0.26 | 29.83 | 29.85 | 29.61 | 10379 |
| 1779834900 | 29.6941 | 0.45 | 1.53 | 29.67 | 29.7 | 29.48 | 8836 |
| 1779489300 | 29.2471 | 0.25 | 0.87 | 29.25 | 29.3 | 29.155 | 3323 |
| 1779402900 | 28.9941 | 0.11 | 0.38 | 28.1 | 29.05 | 28.1 | 4557 |
| 1779316500 | 28.8854 | 0.54 | 1.90 | 28.7 | 28.8854 | 28.7 | 1540 |
| 1779230100 | 28.348 | -0.32 | -1.11 | 28.45 | 28.45 | 28.348 | 865 |
| 1779143700 | 28.6656 | 0.06 | 0.19 | 28.74 | 28.76 | 28.58 | 4297 |
| 1778884500 | 28.6104 | -0.52 | -1.78 | 28.94 | 28.94 | 28.6104 | 1607 |
| 1778798100 | 29.1286 | 0.11 | 0.37 | 29.12 | 29.16 | 29.12 | 2532 |
| 1778711700 | 29.02 | -0.07 | -0.24 | 29 | 29.08 | 28.91 | 7862 |
| 1778625300 | 29.0911 | -0.31 | -1.06 | 29.36 | 29.36 | 28.99 | 695 |
| 1778538900 | 29.4022 | -0.1 | -0.33 | 29.57 | 29.57 | 29.4022 | 1954 |
| 1778279700 | 29.4983 | 0.26 | 0.89 | 29.47 | 29.4983 | 29.4 | 1912 |
| 1778193300 | 29.2371 | -0.25 | -0.84 | 29.49 | 29.49 | 29.22 | 5455 |
| 1778106900 | 29.485 | 0.18 | 0.61 | 29.425 | 29.57 | 29.425 | 4528 |
| 1778020500 | 29.3069 | 0.45 | 1.56 | 29.08 | 29.3069 | 29.08 | 4167 |
| 1777934100 | 28.8565 | -0.16 | -0.55 | 29.17 | 29.24 | 28.8565 | 5796 |
| 1777674900 | 29.0167 | 0.15 | 0.51 | 29.02 | 29.04 | 28.9 | 14318 |
| 1777588500 | 28.8688 | 0.63 | 2.21 | 28.25 | 28.8688 | 28.25 | 4573 |
| 1777502100 | 28.2436 | -0.15 | -0.52 | 28.355 | 28.355 | 28.17 | 998 |
| 1777415700 | 28.3905 | -0.19 | -0.66 | 28.67 | 28.67 | 28.33 | 882 |
| 1777329300 | 28.5796 | -0.06 | -0.21 | 28.63 | 28.63 | 28.545 | 1941 |
| 1777070100 | 28.6403 | 0.2 | 0.70 | 28.57 | 28.6403 | 28.5 | 2826 |
| 1776983700 | 28.4424 | -0.09 | -0.31 | 28.26 | 28.68 | 28.17 | 9119 |
| 1776897300 | 28.5317 | 0.21 | 0.74 | 28.43 | 28.65 | 28.43 | 2344 |
| 1776810900 | 28.3234 | -0.19 | -0.66 | 28.75 | 28.75 | 28.29 | 6213 |
| 1776724500 | 28.5113 | 0.08 | 0.27 | 28.395 | 28.53 | 28.395 | 4875 |
| 1776465300 | 28.4346 | 0.67 | 2.41 | 28.04 | 28.4499 | 28.04 | 3556 |
| 1776378900 | 27.7649 | 0.04 | 0.15 | 27.77 | 27.77 | 27.735 | 3566 |
| 1776292500 | 27.7243 | -0.13 | -0.47 | 27.78 | 27.78 | 27.64 | 2674 |
| 1776206100 | 27.8546 | 0.19 | 0.70 | 27.91 | 27.93 | 27.84 | 2981 |
| 1776119700 | 27.6602 | 0.36 | 1.32 | 27.27 | 27.6602 | 27.27 | 820 |
| 1775860500 | 27.3006 | -0.08 | -0.30 | 27.28 | 27.3006 | 27.26 | 2320 |
| 1775774100 | 27.3831 | 0.13 | 0.49 | 26.98 | 27.3831 | 26.98 | 3143 |
| 1775687700 | 27.2499 | 0.74 | 2.80 | 26.53 | 27.335 | 26.53 | 15068 |
| 1775601300 | 26.5087 | -0 | -0.00 | 26.37 | 26.51 | 26.34 | 2979 |
| 1775514900 | 26.5097 | 0.08 | 0.30 | 26.11 | 26.5097 | 26.11 | 6666 |
| 1775169300 | 26.4298 | 0.08 | 0.29 | 26.11 | 26.5 | 26.11 | 1263 |
| 1775082900 | 26.3532 | 0.25 | 0.97 | 26.38 | 26.51 | 26.35 | 3552 |
| 1774996500 | 26.0993 | 0.62 | 2.43 | 25.67 | 26.0993 | 25.67 | 685 |
| 1774910100 | 25.479 | -0.26 | -1.00 | 25.64 | 25.79 | 25.405 | 2511 |
| 1774650900 | 25.7365 | -0.37 | -1.43 | 26.14 | 26.14 | 25.7365 | 2291 |
| 1774564500 | 26.1109 | -0.4 | -1.52 | 26.14 | 26.59 | 26.1109 | 7017 |
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.
