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 | 1.34 | 4.66249130132 | 28.74 | 30.36 | 28.73 | 1258210 | 30.00669619 | CS |
| 4 | 1 | 3.43878954608 | 29.08 | 30.36 | 26.51 | 870666 | 28.86378512 | CS |
| 12 | 1.96 | 6.97012802276 | 28.12 | 30.36 | 26.51 | 628447 | 28.73871714 | CS |
| 26 | 5.77 | 23.735088441 | 24.31 | 30.36 | 23.5 | 599506 | 26.93568628 | CS |
| 52 | 8.94 | 42.2894985809 | 21.14 | 30.36 | 20.94 | 597928 | 24.64132887 | CS |
| 156 | 17.27 | 134.816549571 | 12.81 | 30.36 | 10.99 | 731130 | 19.26910789 | CS |
| 260 | 18.4 | 157.534246575 | 11.68 | 30.36 | 6.96 | 870733 | 15.58074095 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 30.16 | -0.04 | -0.13 | 30.07 | 30.22 | 29.6 | 1436786 |
| 1732574400 | 30.2 | 0.59 | 1.99 | 29.6 | 30.36 | 29.53 | 2987450 |
| 1732315200 | 29.61 | -0.11 | -0.37 | 29.65 | 29.73 | 29.43 | 603115 |
| 1732228800 | 29.72 | 0.3 | 1.02 | 29.45 | 29.73 | 29.35 | 609702 |
| 1732142400 | 29.42 | 0.58 | 2.01 | 28.74 | 29.45 | 28.73 | 653997 |
| 1732056000 | 28.84 | 0.53 | 1.87 | 28.06 | 28.99 | 28.06 | 1027373 |
| 1731969600 | 28.31 | 1.2 | 4.43 | 27.17 | 28.33 | 27.17 | 827457 |
| 1731710400 | 27.11 | 0.04 | 0.15 | 27 | 27.62 | 27 | 1284691 |
| 1731624000 | 27.07 | -1.19 | -4.21 | 29 | 29.84 | 26.51 | 2025859 |
| 1731537600 | 28.26 | -0.37 | -1.29 | 28.65 | 28.65 | 28 | 913558 |
| 1731451200 | 28.63 | -0.51 | -1.75 | 29 | 29.05 | 28.55 | 375790 |
| 1731364800 | 29.14 | 0.02 | 0.07 | 29.32 | 29.45 | 29.09 | 417525 |
| 1731105600 | 29.12 | 0.14 | 0.48 | 28.93 | 29.26 | 28.85 | 644241 |
| 1731019200 | 28.98 | -0.02 | -0.07 | 28.99 | 29.08 | 28.1 | 378040 |
| 1730932800 | 29 | 0.2 | 0.69 | 28.8 | 29.01 | 28.6 | 696572 |
| 1730846400 | 28.8 | 0.25 | 0.88 | 28.55 | 28.86 | 28.55 | 532033 |
| 1730760000 | 28.55 | 0.02 | 0.07 | 28.54 | 28.71 | 28.5 | 398804 |
| 1730497200 | 28.53 | 0.04 | 0.14 | 28.61 | 28.73 | 28.45 | 428842 |
| 1730410800 | 28.49 | -0.44 | -1.52 | 29.15 | 29.15 | 28.46 | 853474 |
| 1730324400 | 28.93 | -0.23 | -0.79 | 29.08 | 29.22 | 28.88 | 318008 |
| 1730238000 | 29.16 | 0.18 | 0.62 | 28.86 | 29.21 | 28.72 | 457779 |
| 1730151600 | 28.98 | 0.4 | 1.40 | 28.79 | 29.17 | 28.72 | 373144 |
| 1729892400 | 28.58 | -0.23 | -0.80 | 28.81 | 29 | 28.56 | 272370 |
| 1729806000 | 28.81 | -0.07 | -0.24 | 28.88 | 28.92 | 28.41 | 503056 |
| 1729719600 | 28.88 | -0.39 | -1.33 | 29.23 | 29.23 | 28.73 | 470140 |
| 1729633200 | 29.27 | -0.16 | -0.54 | 29.25 | 29.32 | 29 | 392009 |
| 1729546800 | 29.43 | -0.07 | -0.24 | 29.5 | 29.56 | 29.17 | 330509 |
| 1729287600 | 29.5 | -0.05 | -0.17 | 29.55 | 29.55 | 29.23 | 348057 |
| 1729201200 | 29.55 | 0.01 | 0.03 | 29.5 | 29.65 | 29.42 | 469514 |
| 1729114800 | 29.54 | -0.2 | -0.67 | 29.8 | 30.04 | 29.45 | 527376 |
| 1729028400 | 29.74 | 0.24 | 0.81 | 29.68 | 29.88 | 29.6 | 324734 |
| 1728682800 | 29.5 | 0.46 | 1.58 | 29.02 | 29.67 | 29.02 | 843109 |
| 1728596400 | 29.04 | 0.05 | 0.17 | 28.99 | 29.23 | 28.96 | 338629 |
| 1728510000 | 28.99 | 0 | 0.00 | 28.99 | 28.99 | 28.99 | 0 |
| 1728423600 | 28.99 | 0.11 | 0.38 | 28.87 | 29.17 | 28.82 | 485797 |
| 1728337200 | 28.88 | 0.09 | 0.31 | 28.75 | 29.08 | 28.72 | 610098 |
| 1728078000 | 28.79 | -0.04 | -0.14 | 28.92 | 28.95 | 28.63 | 453845 |
| 1727991600 | 28.83 | -0.02 | -0.07 | 28.78 | 28.86 | 28.51 | 399978 |
| 1727905200 | 28.85 | 0.3 | 1.05 | 28.52 | 28.9 | 28.4 | 360082 |
| 1727818800 | 28.55 | -0.21 | -0.73 | 28.72 | 28.72 | 28.28 | 617417 |
| 1727730000 | 28.76 | 0.27 | 0.95 | 28.43 | 28.84 | 28.34 | 600328 |
| 1727473200 | 28.49 | -0.18 | -0.63 | 28.71 | 28.71 | 28.23 | 516493 |
| 1727386800 | 28.67 | 0.47 | 1.67 | 28.33 | 28.74 | 27.98 | 592670 |
| 1727300400 | 28.2 | -0.05 | -0.18 | 28.27 | 28.27 | 27.87 | 324404 |
| 1727214000 | 28.25 | 0.07 | 0.25 | 28.18 | 28.32 | 28.01 | 390685 |
| 1727127600 | 28.18 | -0.19 | -0.67 | 28.33 | 28.33 | 28.01 | 201188 |
| 1726868400 | 28.37 | -0.04 | -0.14 | 28.35 | 28.62 | 28.16 | 1611903 |
| 1726782000 | 28.41 | 0.33 | 1.18 | 28.39 | 28.78 | 28.17 | 365480 |
| 1726695600 | 28.08 | -0.11 | -0.39 | 28.12 | 28.46 | 27.96 | 327324 |
| 1726609200 | 28.19 | -0.13 | -0.46 | 28.29 | 28.47 | 27.8 | 578059 |
| 1726522800 | 28.32 | -0.12 | -0.42 | 28.63 | 28.85 | 28.31 | 457000 |
| 1726263600 | 28.44 | 0.12 | 0.42 | 28.3 | 28.68 | 28.3 | 754420 |
| 1726177200 | 28.32 | 0 | 0.00 | 28.46 | 28.55 | 28.26 | 341619 |
| 1726090800 | 28.32 | 0.5 | 1.80 | 28.05 | 28.46 | 27.91 | 572042 |
| 1726004400 | 27.82 | 0 | 0.00 | 27.82 | 27.82 | 27.82 | 0 |
| 1725918000 | 27.82 | 0.4 | 1.46 | 27.54 | 27.91 | 27.48 | 534069 |
| 1725658800 | 27.42 | -0.15 | -0.54 | 27.64 | 27.91 | 27.05 | 463441 |
| 1725572400 | 27.57 | 0.13 | 0.47 | 27.5 | 28 | 27.44 | 422493 |
| 1725486000 | 27.44 | -0.69 | -2.45 | 28.12 | 28.12 | 27.3 | 776890 |
| 1725399600 | 28.13 | 0.18 | 0.64 | 27.86 | 28.26 | 27.51 | 962005 |
| 1725054000 | 27.95 | 0.32 | 1.16 | 27.51 | 28.01 | 27.51 | 1475844 |
| 1724967600 | 27.63 | 0.05 | 0.18 | 27.7 | 28 | 27.58 | 393611 |
| 1724881200 | 27.58 | 0.01 | 0.04 | 27.4 | 27.72 | 27.4 | 276824 |
| 1724794800 | 27.57 | -0.37 | -1.32 | 27.73 | 27.79 | 27.56 | 348789 |
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
Premium
