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 | -0.845 | -2.90577716644 | 29.08 | 29.83 | 28.17 | 1602888 | 29.16137134 | CS |
| 4 | -1.275 | -4.32056929854 | 29.51 | 30.7 | 27.61 | 3155348 | 29.02550156 | CS |
| 12 | -0.705 | -2.43607463718 | 28.94 | 30.7 | 27.61 | 2369525 | 29.20171806 | CS |
| 26 | 0.025 | 0.088621056363 | 28.21 | 30.7 | 25.125 | 2336158 | 28.3783197 | CS |
| 52 | 6.665 | 30.8993973111 | 21.57 | 30.7 | 21.54 | 2545872 | 27.01350793 | CS |
| 156 | 6.685 | 31.0208816705 | 21.55 | 30.7 | 17.63 | 2941389 | 23.69326889 | CS |
| 260 | 11.685 | 70.6042296073 | 16.55 | 30.7 | 10.405 | 3020465 | 20.46160465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 28.63 | -0.47 | -1.62 | 29.05 | 29.1708 | 28.575 | 1137467 |
| 1731454800 | 29.1 | -0.29 | -0.99 | 29.37 | 29.44 | 29.065 | 1000466 |
| 1731368400 | 29.39 | -0.09 | -0.31 | 29.58 | 29.83 | 29.35 | 1143203 |
| 1731109200 | 29.48 | 0.43 | 1.48 | 28.85 | 29.49 | 28.85 | 2166518 |
| 1731022800 | 29.05 | 0.01 | 0.03 | 29.08 | 29.72 | 28.95 | 2566786 |
| 1730936400 | 29.04 | 0.87 | 3.09 | 29.28 | 29.28 | 28.58 | 1786540 |
| 1730850000 | 28.17 | 0.37 | 1.33 | 27.82 | 28.3 | 27.61 | 2007860 |
| 1730763600 | 27.8 | -0.48 | -1.70 | 28.24 | 28.63 | 27.77 | 2480960 |
| 1730500800 | 28.28 | 0.02 | 0.07 | 28.37 | 28.59 | 28.04 | 3189065 |
| 1730414400 | 28.26 | 0 | 0.00 | 28.41 | 28.59 | 28.06 | 7655600 |
| 1730328000 | 28.26 | -0.4 | -1.40 | 28.41 | 28.83 | 28.14 | 8839639 |
| 1730241600 | 28.66 | -1.69 | -5.57 | 29.45 | 29.95 | 28.64 | 6144904 |
| 1730155200 | 30.35 | 0.69 | 2.33 | 29.89 | 30.7 | 29.66 | 4588182 |
| 1729896000 | 29.66 | -0.38 | -1.26 | 30.19 | 30.2 | 29.6 | 2347985 |
| 1729809600 | 30.04 | 0.25 | 0.84 | 29.73 | 30.11 | 29.62 | 2350179 |
| 1729723200 | 29.79 | 0.26 | 0.88 | 29.91 | 30.075 | 29.63 | 2921413 |
| 1729636800 | 29.53 | -0.3 | -1.01 | 29.77 | 29.96 | 29.34 | 1612689 |
| 1729550400 | 29.83 | -0.27 | -0.90 | 30 | 30.09 | 29.73 | 2937280 |
| 1729291200 | 30.1 | 0.32 | 1.07 | 30 | 30.26 | 29.73 | 2600175 |
| 1729204800 | 29.78 | 0.3 | 1.02 | 29.51 | 29.92 | 29.4 | 3630041 |
| 1729118400 | 29.48 | 0.12 | 0.41 | 29.43 | 29.65 | 29.14 | 2020142 |
| 1729032000 | 29.36 | -0.16 | -0.54 | 29.45 | 29.85 | 29.34 | 2816989 |
| 1728945600 | 29.52 | 0.41 | 1.41 | 29 | 29.6 | 28.92 | 1974424 |
| 1728686400 | 29.11 | 0.57 | 2.00 | 28.58 | 29.17 | 28.48 | 1764383 |
| 1728600000 | 28.54 | -0.26 | -0.90 | 28.67 | 28.73 | 28.425 | 1784001 |
| 1728513600 | 28.8 | 0.08 | 0.28 | 28.62 | 29.06 | 28.575 | 1257217 |
| 1728427200 | 28.72 | 0.15 | 0.53 | 28.42 | 28.91 | 28.135 | 2365453 |
| 1728340800 | 28.57 | -0.22 | -0.76 | 28.6 | 28.69 | 28.13 | 2056689 |
| 1728081600 | 28.79 | 0.17 | 0.59 | 28.86 | 28.95 | 28.565 | 1511421 |
| 1727995200 | 28.62 | -0.38 | -1.31 | 28.85 | 29.165 | 28.42 | 2711901 |
| 1727908800 | 29 | -0.74 | -2.49 | 29.55 | 29.665 | 28.98 | 1455333 |
| 1727822400 | 29.74 | 0.15 | 0.51 | 29.69 | 29.97 | 29.37 | 2398210 |
| 1727736000 | 29.59 | 0.09 | 0.31 | 29.47 | 29.63 | 29.17 | 1563059 |
| 1727476800 | 29.5 | -0.05 | -0.17 | 29.71 | 29.97 | 29.42 | 1523143 |
| 1727390400 | 29.55 | 0.86 | 3.00 | 29 | 29.58 | 28.965 | 1611866 |
| 1727304000 | 28.69 | -0.52 | -1.78 | 29.32 | 29.41 | 28.635 | 1752872 |
| 1727217600 | 29.21 | 0.14 | 0.48 | 29.3 | 29.5 | 29.08 | 2759891 |
| 1727131200 | 29.07 | -1.04 | -3.45 | 29.19 | 29.5 | 28.76 | 2923573 |
| 1726872000 | 30.11 | -0.39 | -1.28 | 30.26 | 30.345 | 29.91 | 4861009 |
| 1726785600 | 30.5 | 0.64 | 2.14 | 30.4 | 30.535 | 30.07 | 1866929 |
| 1726699200 | 29.86 | -0.01 | -0.03 | 29.89 | 30.23 | 29.73 | 1690966 |
| 1726612800 | 29.87 | -0.54 | -1.78 | 30.42 | 30.55 | 29.86 | 1985281 |
| 1726526400 | 30.41 | 0.53 | 1.77 | 30.05 | 30.455 | 29.865 | 1503407 |
| 1726267200 | 29.88 | 0.31 | 1.05 | 29.72 | 30.09 | 29.615 | 1233499 |
| 1726180800 | 29.57 | 0.56 | 1.93 | 29.11 | 29.58 | 28.995 | 1327012 |
| 1726094400 | 29.01 | -0.29 | -0.99 | 29.29 | 29.3 | 28.53 | 1515762 |
| 1726008000 | 29.3 | 0.02 | 0.07 | 29.3 | 29.395 | 29.09 | 2162510 |
| 1725921600 | 29.28 | 0.21 | 0.72 | 29.07 | 29.48 | 28.925 | 2189147 |
| 1725662400 | 29.07 | 0.19 | 0.66 | 28.92 | 29.29 | 28.86 | 1591396 |
| 1725576000 | 28.88 | 0.01 | 0.03 | 28.99 | 29.14 | 28.47 | 1836302 |
| 1725489600 | 28.87 | -0.45 | -1.53 | 28.82 | 29.07 | 28.26 | 3597307 |
| 1725403200 | 29.32 | -0.61 | -2.04 | 29.45 | 29.79 | 29.115 | 2378161 |
| 1725057600 | 29.93 | 0.48 | 1.63 | 29.47 | 29.93 | 29.455 | 1916054 |
| 1724971200 | 29.45 | 0.09 | 0.31 | 29.5 | 29.785 | 29.41 | 1363035 |
| 1724884800 | 29.36 | -0.35 | -1.18 | 29.66 | 29.845 | 29.24 | 1882037 |
| 1724798400 | 29.71 | 0.09 | 0.30 | 29.55 | 29.79 | 29.2649 | 1179134 |
| 1724712000 | 29.62 | -0.05 | -0.17 | 29.86 | 30.24 | 29.55 | 1234300 |
| 1724452800 | 29.67 | 0.54 | 1.85 | 29.27 | 29.745 | 29.17 | 1638433 |
| 1724366400 | 29.13 | 0.45 | 1.57 | 28.94 | 29.15 | 28.655 | 1492795 |
| 1724280000 | 28.68 | 0.45 | 1.59 | 28.42 | 28.705 | 28.26 | 1361715 |
| 1724193600 | 28.23 | -0.17 | -0.60 | 28.33 | 28.44 | 28.085 | 1158492 |
| 1724107200 | 28.4 | -0.17 | -0.60 | 28.64 | 28.64 | 27.91 | 1921178 |
| 1723848000 | 28.57 | 0.08 | 0.28 | 28.31 | 28.6 | 28.17 | 1214294 |
| 1723761600 | 28.49 | 0.31 | 1.10 | 28.58 | 28.7 | 28.33 | 1516715 |
| 1723675200 | 28.18 | 0.19 | 0.68 | 28.09 | 28.42 | 27.88 | 2253076 |
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
