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 | 0.3175 | 1.07481381178 | 29.54 | 30 | 29.41 | 2102 | 29.71456213 | SP |
| 4 | 0.3875 | 1.31489650492 | 29.47 | 30 | 28.1 | 3230 | 29.33569689 | SP |
| 12 | 3.9125 | 15.0799768742 | 25.945 | 30 | 25.405 | 3505 | 28.24325739 | SP |
| 26 | 4.4975 | 17.7346214511 | 25.36 | 30 | 25.09 | 4430 | 27.14049007 | SP |
| 52 | 4.5975 | 18.2007125891 | 25.26 | 30 | 23.39 | 4372 | 26.36647444 | SP |
| 156 | 4.5975 | 18.2007125891 | 25.26 | 30 | 23.39 | 4372 | 26.36647444 | SP |
| 260 | 4.5975 | 18.2007125891 | 25.26 | 30 | 23.39 | 4372 | 26.36647444 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774478100 | 26.5147 | 0.19 | 0.74 | 26.32 | 26.63 | 26.29 | 2371 |
| 1774391700 | 26.32 | 0.21 | 0.81 | 26.05 | 26.42 | 26.05 | 2799 |
| 1774305300 | 26.1082 | 0.63 | 2.48 | 26.09 | 26.34 | 26.09 | 1245 |
| 1774046100 | 25.4759 | -0.54 | -2.07 | 26.01 | 26.01 | 25.415 | 1707 |
| 1773959700 | 26.015 | 0.12 | 0.47 | 25.84 | 26.015 | 25.84 | 405 |
| 1773873300 | 25.8929 | -0.28 | -1.07 | 26.17 | 26.23 | 25.8929 | 1271 |
| 1773786900 | 26.1718 | 0.13 | 0.51 | 26.32 | 26.32 | 26.1718 | 1045 |
| 1773700500 | 26.0383 | 0.21 | 0.80 | 26.085 | 26.17 | 26.0383 | 716 |
| 1773441300 | 25.8327 | -0.06 | -0.24 | 25.945 | 25.945 | 25.8 | 1230 |
| 1773354900 | 25.8959 | -0.5 | -1.91 | 26.2 | 26.2 | 25.8959 | 3439 |
| 1773268500 | 26.3988 | -0.05 | -0.19 | 26.33 | 26.3988 | 26.265 | 1887 |
| 1773182100 | 26.4484 | -0.08 | -0.30 | 26.49 | 26.84 | 26.4484 | 1580 |
| 1773095700 | 26.5288 | 0.18 | 0.69 | 26 | 26.5288 | 25.8 | 2789 |
| 1772840100 | 26.3482 | -0.59 | -2.21 | 26.345 | 26.49 | 26.345 | 1556 |
| 1772753700 | 26.9424 | -0.38 | -1.37 | 27.08 | 27.08 | 26.8072 | 4971 |
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.
