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 | -1.28 | -4.22442244224 | 30.3 | 30.3 | 28.57 | 4622405 | 29.34171603 | CS |
| 4 | -1.34 | -4.41370223979 | 30.36 | 30.44 | 28.57 | 5435693 | 29.66547592 | CS |
| 12 | 2.62 | 9.92424242424 | 26.4 | 30.625 | 25.41 | 6053754 | 28.30114102 | CS |
| 26 | -0.49 | -1.66045408336 | 29.51 | 31.565 | 25.41 | 6094781 | 28.75138033 | CS |
| 52 | 1.64 | 5.98977355734 | 27.38 | 31.565 | 25.41 | 5204074 | 28.50031347 | CS |
| 156 | 2.58 | 9.75794251135 | 26.44 | 33.5 | 25.03 | 4550216 | 28.859538 | CS |
| 260 | 0.06 | 0.207182320442 | 28.96 | 33.5 | 11.58 | 5230441 | 25.42038983 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 29.02 | 0.44 | 1.54 | 28.64 | 29.11 | 28.55 | 5650419 |
| 1730500800 | 28.58 | -0.95 | -3.22 | 29.53 | 29.68 | 28.57 | 3978007 |
| 1730414400 | 29.53 | 0.27 | 0.92 | 29.26 | 30.07 | 29.26 | 5661604 |
| 1730328000 | 29.26 | -0.17 | -0.58 | 29.58 | 29.63 | 29.055 | 3870954 |
| 1730241600 | 29.43 | -0.32 | -1.08 | 29.6 | 29.795 | 28.98 | 5013302 |
| 1730155200 | 29.75 | 0.44 | 1.50 | 30.3 | 30.3 | 29.45 | 4202296 |
| 1729896000 | 29.31 | -0.17 | -0.58 | 29.75 | 29.75 | 29.27 | 3756596 |
| 1729809600 | 29.48 | -0.27 | -0.91 | 29.78 | 29.85 | 29.39 | 4389930 |
| 1729723200 | 29.75 | -0.04 | -0.13 | 29.77 | 29.82 | 29.41 | 4272078 |
| 1729636800 | 29.79 | -0.3 | -1.00 | 29.92 | 30.09 | 29.78 | 5136801 |
| 1729550400 | 30.09 | -0.02 | -0.07 | 30.11 | 30.25 | 29.913 | 4791750 |
| 1729291200 | 30.11 | -0.07 | -0.23 | 30.21 | 30.275 | 29.975 | 4897274 |
| 1729204800 | 30.18 | 0.07 | 0.23 | 30.08 | 30.24 | 29.765 | 9534296 |
| 1729118400 | 30.11 | 0.15 | 0.50 | 30.03 | 30.265 | 29.96 | 4654490 |
| 1729032000 | 29.96 | 0.18 | 0.60 | 29.99 | 30.265 | 29.84 | 3956308 |
| 1728945600 | 29.78 | 0.21 | 0.71 | 29.64 | 29.81 | 29.49 | 3195976 |
| 1728686400 | 29.57 | 0.08 | 0.27 | 29.38 | 29.59 | 29.3 | 4658084 |
| 1728600000 | 29.49 | 0 | 0.00 | 29.56 | 29.726 | 29.42 | 5670476 |
| 1728513600 | 29.49 | 0.02 | 0.07 | 29.43 | 29.685 | 29.325 | 3916318 |
| 1728427200 | 29.47 | -0.17 | -0.57 | 29.75 | 29.75 | 29.39 | 7839629 |
| 1728340800 | 29.64 | -0.88 | -2.88 | 30.36 | 30.44 | 29.615 | 14508051 |
| 1728081600 | 30.52 | 0.22 | 0.73 | 30.21 | 30.625 | 30.185 | 11808875 |
| 1727995200 | 30.3 | 0.25 | 0.83 | 30.079275 | 30.38 | 29.98 | 7944088 |
| 1727908800 | 30.05 | 0.16 | 0.54 | 29.73 | 30.11 | 29.72 | 6259172 |
| 1727822400 | 29.89 | 0.47 | 1.60 | 29.35 | 29.96 | 29.25 | 6793497 |
| 1727735520 | 29.42 | 0.32 | 1.10 | 29.15 | 29.43 | 28.885 | 5211106 |
| 1727476800 | 29.1 | 0.16 | 0.55 | 29.13 | 29.22 | 29.05 | 3353366 |
| 1727390400 | 28.94 | 0.32 | 1.12 | 28.62 | 29.08 | 28.62 | 3027133 |
| 1727304000 | 28.62 | -0.06 | -0.21 | 28.87 | 28.96 | 28.41 | 3694325 |
| 1727217600 | 28.68 | -0.25 | -0.86 | 28.74 | 29.19 | 28.67 | 3716865 |
| 1727131200 | 28.93 | 0.76 | 2.70 | 28.35 | 28.99 | 28.3 | 5323996 |
| 1726872000 | 28.17 | -0.09 | -0.32 | 28.41 | 28.41 | 27.92 | 16767813 |
| 1726785600 | 28.26 | 0.05 | 0.18 | 28.27 | 28.46 | 27.995 | 5289115 |
| 1726699200 | 28.21 | -0.11 | -0.39 | 28.25 | 28.39 | 27.915 | 4560613 |
| 1726612800 | 28.32 | 0.11 | 0.39 | 28.225 | 28.42 | 28.11 | 4101083 |
| 1726526400 | 28.21 | 0.28 | 1.00 | 28.02 | 28.27 | 28.005 | 2466094 |
| 1726267200 | 27.93 | 0.34 | 1.23 | 27.71 | 27.97 | 27.42 | 4050968 |
| 1726180800 | 27.59 | -0.36 | -1.29 | 27.96 | 28 | 27.53 | 6718250 |
| 1726094400 | 27.95 | 0.4 | 1.45 | 27.46 | 27.99 | 27.25 | 6402750 |
| 1726008000 | 27.55 | 0.14 | 0.51 | 27.425 | 27.865 | 27.4 | 7041268 |
| 1725921600 | 27.41 | 0.13 | 0.48 | 27.36 | 27.46 | 27.08 | 4720631 |
| 1725662400 | 27.28 | -0.48 | -1.73 | 27.858 | 27.885 | 27.22 | 4910439 |
| 1725576000 | 27.76 | 0.11 | 0.40 | 27.925 | 27.99 | 27.6 | 4146683 |
| 1725489600 | 27.65 | 0.16 | 0.58 | 27.62 | 28.07 | 27.58 | 5238360 |
| 1725403200 | 27.49 | 0.19 | 0.70 | 27.18 | 27.74 | 27.18 | 5656060 |
| 1725057600 | 27.3 | 0.22 | 0.81 | 27.23 | 27.33 | 27.01 | 5825983 |
| 1724971200 | 27.08 | -0.12 | -0.44 | 27.22 | 27.28 | 26.85 | 7115303 |
| 1724884800 | 27.2 | -0.02 | -0.07 | 27.28 | 27.41 | 26.92 | 9130330 |
| 1724798400 | 27.22 | 0.04 | 0.15 | 27.18 | 27.45 | 27.13 | 8136211 |
| 1724712000 | 27.18 | 0.41 | 1.53 | 26.9 | 27.2975 | 26.875 | 6154468 |
| 1724452800 | 26.77 | -0.17 | -0.63 | 27.02 | 27.045 | 26.47 | 5105464 |
| 1724366400 | 26.94 | 0.8 | 3.06 | 26.14 | 26.98 | 26.135 | 11399129 |
| 1724280000 | 26.14 | 0.33 | 1.28 | 25.88 | 26.24 | 25.8 | 5878364 |
| 1724193600 | 25.81 | -0.23 | -0.88 | 25.87 | 25.98 | 25.68 | 3305287 |
| 1724107200 | 26.04 | 0.25 | 0.97 | 25.78 | 26.08 | 25.65 | 5034074 |
| 1723848000 | 25.79 | -0.08 | -0.31 | 25.9799 | 26.04 | 25.76 | 10469639 |
| 1723761600 | 25.87 | 0.1 | 0.39 | 25.41 | 25.98 | 25.41 | 5142621 |
| 1723675200 | 25.77 | -0.11 | -0.43 | 25.74 | 25.905 | 25.585 | 6886974 |
| 1723588800 | 25.88 | -0.32 | -1.22 | 26.05 | 26.12 | 25.6 | 9455331 |
| 1723502400 | 26.2 | -0.27 | -1.02 | 26.4 | 26.45 | 25.69 | 7408875 |
| 1723243200 | 26.47 | 0.19 | 0.72 | 26.29 | 26.56 | 25.83 | 7548503 |
| 1723156800 | 26.28 | 0.65 | 2.54 | 26.56 | 26.795 | 25.87 | 13959551 |
| 1723070400 | 25.63 | -0.14 | -0.54 | 25.86 | 26.35 | 25.6 | 11056922 |
| 1722984000 | 25.77 | -0.16 | -0.62 | 26.01 | 26.16 | 25.76 | 7542762 |
| 1722897600 | 25.93 | -1.14 | -4.21 | 27.19 | 27.225 | 25.93 | 10085814 |
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
