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 | 1.4193 | 5.05088967972 | 28.1 | 29.65 | 27.7 | 127748 | 28.44980728 | CS |
| 4 | 0.0093 | 0.0315147407658 | 29.51 | 30.77 | 27.7 | 149285 | 29.03645997 | CS |
| 12 | 1.7893 | 6.45257843491 | 27.73 | 32.2 | 26.91 | 170018 | 29.67035002 | CS |
| 26 | 3.4393 | 13.1875 | 26.08 | 32.2 | 24.09 | 181516 | 27.30862969 | CS |
| 52 | 5.8293 | 24.606585057 | 23.69 | 32.2 | 20.97 | 143357 | 25.74045366 | CS |
| 156 | 0.8193 | 2.85470383275 | 28.7 | 34.91 | 19.9 | 127534 | 25.91666395 | CS |
| 260 | 28.6377 | 3248.37794918 | 0.8816 | 41.5 | 0.0862 | 1570926 | 1.60991317 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 28.87 | 0.44 | 1.55 | 28.34 | 28.97 | 28.34 | 157003 |
| 1738107600 | 28.43 | 0.26 | 0.92 | 28.11 | 28.45 | 28.11 | 107100 |
| 1738021200 | 28.17 | -0.06 | -0.21 | 27.7 | 28.56 | 27.7 | 159710 |
| 1737762000 | 28.23 | 0.1 | 0.36 | 28.1 | 28.29 | 28.02 | 87177 |
| 1737675600 | 28.13 | 0 | 0.00 | 28.13 | 28.13 | 28.13 | 0 |
| 1737589200 | 28.13 | -0.35 | -1.23 | 28.34 | 28.4 | 28.06 | 118190 |
| 1737502800 | 28.48 | 0.34 | 1.21 | 28.4 | 28.7679 | 28.4 | 150294 |
| 1737157200 | 28.14 | -0.46 | -1.61 | 28.76 | 28.76 | 28.1 | 138486 |
| 1737070800 | 28.6 | -0.31 | -1.07 | 28.94 | 28.94 | 28.45 | 130647 |
| 1736984400 | 28.91 | 0.03 | 0.10 | 29.56 | 29.56 | 28.77 | 180048 |
| 1736898000 | 28.88 | -0.1 | -0.35 | 28.97 | 28.98 | 28.41 | 211742 |
| 1736811600 | 28.98 | -0.01 | -0.03 | 28.91 | 29.18 | 28.9 | 152009 |
| 1736552400 | 28.99 | -0.49 | -1.66 | 29.25 | 29.3 | 28.35 | 180093 |
| 1736379600 | 29.48 | -0.39 | -1.31 | 29.78 | 29.9 | 29.13 | 179941 |
| 1736293200 | 29.87 | -0.36 | -1.19 | 30.23 | 30.3981 | 29.66 | 125686 |
| 1736206800 | 30.23 | -0.47 | -1.53 | 30.6 | 30.6 | 29.97 | 153831 |
| 1735947600 | 30.7 | 0.84 | 2.81 | 29.89 | 30.77 | 29.8 | 148176 |
| 1735861200 | 29.86 | 0.45 | 1.53 | 29.51 | 30.07 | 29.37 | 157712 |
| 1735688400 | 29.41 | -0.33 | -1.11 | 29.93 | 30.05 | 29.13 | 301490 |
| 1735602000 | 29.74 | -0.01 | -0.03 | 29.5 | 29.95 | 29.35 | 236192 |
| 1735342800 | 29.75 | -0.49 | -1.62 | 30.19 | 30.47 | 29.635 | 158867 |
| 1735256400 | 30.24 | 0.89 | 3.03 | 29.11 | 30.28 | 29.11 | 214824 |
| 1735077840 | 29.35 | 0 | 0.00 | 29.61 | 29.8 | 29.32 | 74860 |
| 1734997200 | 29.35 | -0.22 | -0.74 | 29.57 | 29.57 | 28.94 | 322116 |
| 1734738000 | 29.57 | -0.18 | -0.61 | 29.52 | 30.62 | 29.36 | 616122 |
| 1734651600 | 29.75 | 0.24 | 0.81 | 29.71 | 29.99 | 29.265 | 127178 |
| 1734565200 | 29.51 | -1.22 | -3.97 | 30.8 | 31.4 | 29.24 | 374781 |
| 1734478800 | 30.73 | -0.56 | -1.79 | 31.2 | 31.3 | 30.65 | 124561 |
| 1734392400 | 31.29 | -0.15 | -0.48 | 31.67 | 31.67 | 31.05 | 156664 |
| 1734133200 | 31.44 | 0.44 | 1.42 | 30.91 | 31.44 | 30.8 | 137805 |
| 1734046800 | 31 | 0.2 | 0.65 | 30.93 | 31.289 | 30.8 | 210911 |
| 1733960400 | 30.8 | 0.19 | 0.62 | 30.61 | 31 | 30.53 | 126954 |
| 1733874000 | 30.61 | -0.64 | -2.05 | 31.07 | 31.1995 | 30.54 | 94722 |
| 1733787600 | 31.25 | -0.22 | -0.70 | 31.37 | 31.62 | 30.875 | 162609 |
| 1733528400 | 31.47 | -0.26 | -0.82 | 31.79 | 31.79 | 30.71 | 188981 |
| 1733442000 | 31.73 | -0.02 | -0.06 | 31.82 | 32.2 | 31.55 | 132386 |
| 1733355600 | 31.75 | 0.14 | 0.44 | 31.67 | 31.88 | 31.3 | 111009 |
| 1733269200 | 31.61 | 0.14 | 0.44 | 31.52 | 32.1 | 31.5 | 148801 |
| 1733182800 | 31.47 | 0.57 | 1.84 | 31.01 | 31.5802 | 30.43 | 232244 |
| 1732917840 | 30.9 | -0.35 | -1.12 | 31.41 | 31.69 | 30.8354 | 96504 |
| 1732750800 | 31.25 | 0.35 | 1.13 | 31.18 | 31.58 | 30.83 | 163246 |
| 1732664400 | 30.9 | 0.33 | 1.08 | 30.5 | 31.71 | 30.41 | 231768 |
| 1732578000 | 30.57 | 0.79 | 2.65 | 29.62 | 30.65 | 29.2102 | 259182 |
| 1732318800 | 29.78 | 0.28 | 0.95 | 29.69 | 29.9 | 29.24 | 195987 |
| 1732232400 | 29.5 | 0.73 | 2.54 | 29.09 | 30.1299 | 29.09 | 380549 |
| 1732146000 | 28.77 | 0.54 | 1.91 | 28.07 | 28.9499 | 28.03 | 172985 |
| 1732059600 | 28.23 | 0.72 | 2.62 | 27.26 | 28.25 | 26.92 | 80113 |
| 1731973200 | 27.51 | 0.25 | 0.92 | 27.13 | 27.54 | 26.91 | 90886 |
| 1731714000 | 27.26 | -0.03 | -0.11 | 27.44 | 27.56 | 27.02 | 112891 |
| 1731627600 | 27.29 | -0.01 | -0.04 | 27.31 | 27.44 | 27.1089 | 67824 |
| 1731541200 | 27.3 | -0.28 | -1.02 | 27.8 | 27.8 | 27.29 | 102742 |
| 1731454800 | 27.58 | -0.18 | -0.65 | 27.82 | 28.04 | 27.41 | 85466 |
| 1731368400 | 27.76 | 0.16 | 0.58 | 27.63 | 28.06 | 27.5401 | 129074 |
| 1731109200 | 27.6 | 0.01 | 0.04 | 27.62 | 28.5 | 27.58 | 92087 |
| 1731022800 | 27.59 | -0.13 | -0.47 | 27.73 | 28 | 27.44 | 127743 |
| 1730936400 | 27.72 | 0.37 | 1.35 | 28 | 28.36 | 27.38 | 184871 |
| 1730850000 | 27.35 | 0.65 | 2.43 | 26.65 | 27.36 | 26.65 | 86156 |
| 1730763600 | 26.7 | 0.43 | 1.64 | 26.31 | 26.74 | 26.31 | 75120 |
| 1730500800 | 26.27 | -0.18 | -0.68 | 26.66 | 26.69 | 25.92 | 116801 |
| 1730414400 | 26.45 | -0.34 | -1.27 | 26.68 | 26.7614 | 26.42 | 79949 |
| 1730328000 | 26.79 | 0 | 0.00 | 26.68 | 26.98 | 26.55 | 65811 |
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
