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 | -2.23 | -7.4037184595 | 30.12 | 30.775 | 27.785 | 326607 | 29.56371121 | CS |
| 4 | -1.19 | -4.09215955983 | 29.08 | 30.88 | 27.46 | 339852 | 29.29033755 | CS |
| 12 | 7.23 | 34.9951597289 | 20.66 | 30.88 | 18.15 | 250677 | 25.93936891 | CS |
| 26 | 9.39 | 50.7567567568 | 18.5 | 30.88 | 14.16 | 198442 | 23.02917814 | CS |
| 52 | 12.62 | 82.6457105435 | 15.27 | 30.88 | 11.81 | 222860 | 19.09997429 | CS |
| 156 | 23.44 | 526.741573034 | 4.45 | 30.88 | 4.11 | 188532 | 13.58038491 | CS |
| 260 | 21.29 | 322.575757576 | 6.6 | 30.88 | 3.72 | 195268 | 10.06631274 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 28.19 | -1.5 | -5.05 | 29.88 | 29.9 | 28 | 405051 |
| 1734478800 | 29.69 | -0.63 | -2.08 | 29.7375 | 30.1199 | 29.27 | 252851 |
| 1734392400 | 30.32 | 0.67 | 2.26 | 29.74 | 30.61 | 29.4603 | 417308 |
| 1734133200 | 29.65 | -0.52 | -1.72 | 30.4344 | 30.775 | 29.51 | 239090 |
| 1734046800 | 30.17 | 0.05 | 0.17 | 30.08 | 30.5054 | 29.49 | 306163 |
| 1733960400 | 30.12 | 1.57 | 5.50 | 28.72 | 30.6186 | 28.335 | 363046 |
| 1733874000 | 28.55 | -0.06 | -0.21 | 28.95 | 29.3 | 28.09 | 269180 |
| 1733787600 | 28.61 | 0.43 | 1.53 | 28.305 | 29.36 | 28.11 | 251329 |
| 1733528400 | 28.18 | -0.12 | -0.42 | 28.4 | 28.79 | 27.46 | 154744 |
| 1733442000 | 28.3 | -0.02 | -0.07 | 28.56 | 29 | 27.99 | 297985 |
| 1733355600 | 28.32 | -1.07 | -3.64 | 29.28 | 29.31 | 27.75 | 410857 |
| 1733269200 | 29.39 | 0.01 | 0.03 | 29.7508 | 30.19 | 28.932 | 172365 |
| 1733182800 | 29.38 | -0.34 | -1.14 | 29.8 | 30.5 | 29.01 | 408560 |
| 1732917840 | 29.72 | 0.53 | 1.82 | 28.985 | 30.14 | 28.985 | 178954 |
| 1732750800 | 29.19 | 0.18 | 0.62 | 29.3 | 29.54 | 28.42 | 232119 |
| 1732664400 | 29.01 | -0.03 | -0.10 | 28.8549 | 29.9393 | 28.8549 | 243360 |
| 1732578000 | 29.04 | -0.74 | -2.48 | 30.36 | 30.88 | 28.7581 | 457455 |
| 1732318800 | 29.78 | 0.22 | 0.74 | 29.18 | 30.08 | 28.87 | 950299 |
| 1732232400 | 29.56 | 0.73 | 2.53 | 28.94 | 29.6 | 28.29 | 367563 |
| 1732146000 | 28.83 | 0.55 | 1.94 | 28.265 | 28.88 | 27.9 | 276072 |
| 1732059600 | 28.28 | -0.9 | -3.08 | 28.94 | 29.26 | 27.55 | 540541 |
| 1731973200 | 29.18 | 1.76 | 6.42 | 28.02 | 29.79 | 27.7003 | 377511 |
| 1731714000 | 27.42 | 0.01 | 0.04 | 27.9234 | 29.57 | 26.452 | 698139 |
| 1731627600 | 27.41 | 1.56 | 6.03 | 26.3911 | 27.89 | 26.21 | 365326 |
| 1731541200 | 25.85 | 1.62 | 6.69 | 24.1722 | 25.95 | 24.1722 | 274223 |
| 1731454800 | 24.23 | 0.75 | 3.19 | 23.26 | 24.61 | 23.17 | 207715 |
| 1731368400 | 23.48 | 0.31 | 1.34 | 23.03 | 23.65 | 22.45 | 143410 |
| 1731109200 | 23.17 | -0.64 | -2.69 | 24 | 24.56 | 22.25 | 409890 |
| 1731022800 | 23.81 | 0.78 | 3.39 | 23.63 | 24.32 | 22.8804 | 199992 |
| 1730936400 | 23.03 | 0.43 | 1.90 | 23.54 | 24.765 | 22.58 | 340898 |
| 1730850000 | 22.6 | -0.82 | -3.50 | 23.481 | 23.9 | 22.26 | 172091 |
| 1730763600 | 23.42 | 1 | 4.46 | 22.38 | 23.9 | 22.365 | 189692 |
| 1730500800 | 22.42 | 0.02 | 0.09 | 22.51 | 23.53 | 22.35 | 164225 |
| 1730414400 | 22.4 | 0.31 | 1.40 | 22.14 | 22.59 | 21.9862 | 90747 |
| 1730328000 | 22.09 | -0.35 | -1.56 | 22.29 | 22.73 | 21.87 | 118068 |
| 1730241600 | 22.44 | 0.28 | 1.26 | 22.19 | 23.07 | 21.81 | 154227 |
| 1730155200 | 22.16 | -0.09 | -0.40 | 22.88 | 23.2 | 21.88 | 171873 |
| 1729896000 | 22.25 | 0.3 | 1.37 | 22 | 22.85 | 22 | 150279 |
| 1729809600 | 21.95 | 1.07 | 5.12 | 20.88 | 21.988 | 20.845 | 172960 |
| 1729723200 | 20.88 | -0.26 | -1.23 | 21.03 | 21.2 | 20.425 | 97217 |
| 1729636800 | 21.14 | -0.14 | -0.66 | 21.22 | 21.55 | 21.06 | 70398 |
| 1729550400 | 21.28 | 0.31 | 1.48 | 20.85 | 21.415 | 20.645 | 135626 |
| 1729291200 | 20.97 | 0.5 | 2.44 | 20.53 | 20.9999 | 20.2 | 151228 |
| 1729204800 | 20.47 | 0.23 | 1.14 | 20.3 | 20.69 | 20.2207 | 87125 |
| 1729118400 | 20.24 | -0.53 | -2.55 | 20.87 | 21.16 | 20.21 | 117553 |
| 1729032000 | 20.77 | -0.19 | -0.91 | 20.79 | 21.1991 | 20.26 | 192340 |
| 1728945600 | 20.96 | 0.14 | 0.67 | 20.77 | 21.215 | 20.4 | 86476 |
| 1728686400 | 20.82 | 0.09 | 0.43 | 20.77 | 21.09 | 20.6501 | 85495 |
| 1728600000 | 20.73 | 0.07 | 0.34 | 20.37 | 21.2 | 20.25 | 110161 |
| 1728513600 | 20.66 | 1.35 | 6.99 | 19.27 | 20.95 | 19.07 | 418892 |
| 1728427200 | 19.31 | 0.06 | 0.31 | 19.135 | 19.43 | 18.8963 | 56240 |
| 1728340800 | 19.25 | -0.32 | -1.64 | 19.49 | 19.56 | 18.95 | 99671 |
| 1728081600 | 19.57 | 0.26 | 1.35 | 19.03 | 19.85 | 18.91 | 117307 |
| 1727995200 | 19.31 | 0.78 | 4.21 | 18.53 | 19.38 | 18.53 | 58700 |
| 1727908800 | 18.53 | -0.33 | -1.75 | 19.06 | 19.16 | 18.43 | 100842 |
| 1727822400 | 18.86 | 0.52 | 2.84 | 18.43 | 19.15 | 18.15 | 139707 |
| 1727735520 | 18.34 | -0.54 | -2.86 | 18.9625 | 19.06 | 18.28 | 102743 |
| 1727476800 | 18.88 | -0.4 | -2.07 | 19.32 | 19.61 | 18.65 | 339658 |
| 1727390400 | 19.28 | -1.18 | -5.77 | 20.66 | 20.66 | 19.2 | 462637 |
| 1727304000 | 20.46 | -0.61 | -2.90 | 21.07 | 21.55 | 20.395 | 116232 |
| 1727217600 | 21.07 | 0.81 | 4.00 | 20.37 | 21.35 | 20.01 | 204669 |
| 1727131200 | 20.26 | -0.21 | -1.03 | 20.47 | 20.6899 | 19.82 | 173546 |
| 1726872000 | 20.47 | -0.63 | -2.99 | 20.93 | 21.16 | 20.35 | 128608 |
| 1726785600 | 21.1 | 0.48 | 2.33 | 20.75 | 21.22 | 20.6 | 177948 |
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
