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 | 0.42 | 1.451780159 | 28.93 | 29.51 | 28.72 | 36486 | 29.03222954 | CS |
| 4 | 0.84 | 2.94633461943 | 28.51 | 29.69 | 28.51 | 47326 | 29.10052072 | CS |
| 12 | 1.09 | 3.85704175513 | 28.26 | 30.18 | 27.53 | 76272 | 28.74858842 | CS |
| 26 | 4.42 | 17.7296430004 | 24.93 | 30.18 | 24.85 | 63284 | 27.67450815 | CS |
| 52 | 8.34 | 39.6953831509 | 21.01 | 30.18 | 20.78 | 56462 | 26.02563726 | CS |
| 156 | 11.27 | 62.3340707965 | 18.08 | 30.18 | 17.01 | 55412 | 21.65221597 | CS |
| 260 | 13.21 | 81.8463444857 | 16.14 | 30.18 | 15.65 | 60165 | 20.3563778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 29.48 | 0 | 0.00 | 29.48 | 29.48 | 29.48 | 0 |
| 1735857600 | 29.48 | 0.5 | 1.73 | 29.35 | 29.51 | 29.35 | 46461 |
| 1735684800 | 28.98 | 0.25 | 0.87 | 28.9 | 29.04 | 28.9 | 22478 |
| 1735598400 | 28.73 | -0.28 | -0.97 | 28.97 | 28.97 | 28.72 | 63993 |
| 1735339200 | 29.01 | 0.09 | 0.31 | 28.93 | 29.08 | 28.93 | 13013 |
| 1735069200 | 28.92 | 0.06 | 0.21 | 28.89 | 28.94 | 28.86 | 17851 |
| 1734993600 | 28.86 | -0.17 | -0.59 | 29.03 | 29.06 | 28.86 | 13165 |
| 1734734400 | 29.03 | 0.28 | 0.97 | 28.9 | 29.11 | 28.9 | 26298 |
| 1734648000 | 28.75 | -0.09 | -0.31 | 28.66 | 28.75 | 28.57 | 45887 |
| 1734561600 | 28.84 | -0.32 | -1.10 | 29.12 | 29.14 | 28.72 | 54859 |
| 1734475200 | 29.16 | -0.01 | -0.03 | 29.09 | 29.19 | 29.03 | 47509 |
| 1734388800 | 29.17 | 0.11 | 0.38 | 29.14 | 29.18 | 29.05 | 77543 |
| 1734129600 | 29.06 | -0.32 | -1.09 | 29.16 | 29.24 | 29.06 | 60111 |
| 1734043200 | 29.38 | -0.3 | -1.01 | 29.4 | 29.4 | 29.26 | 43568 |
| 1733956800 | 29.68 | 0.27 | 0.92 | 29.48 | 29.69 | 29.45 | 64070 |
| 1733870400 | 29.41 | 0.41 | 1.41 | 29.29 | 29.42 | 29.29 | 84562 |
| 1733784000 | 29 | 0.37 | 1.29 | 28.8 | 29.04 | 28.8 | 68345 |
| 1733524800 | 28.63 | 0.21 | 0.74 | 28.51 | 28.72 | 28.51 | 54822 |
| 1733438400 | 28.42 | -0.26 | -0.91 | 28.57 | 28.57 | 28.37 | 59360 |
| 1733352000 | 28.68 | 0.14 | 0.49 | 28.62 | 28.7 | 28.61 | 28907 |
| 1733265600 | 28.54 | 0.1 | 0.35 | 28.56 | 28.6 | 28.46 | 22558 |
| 1733179200 | 28.44 | -0.16 | -0.56 | 28.57 | 28.63 | 28.44 | 44875 |
| 1732920000 | 28.6 | 0.12 | 0.42 | 28.63 | 28.7 | 28.54 | 34433 |
| 1732833600 | 28.48 | 0.04 | 0.14 | 28.37 | 28.5 | 28.37 | 41676 |
| 1732747200 | 28.44 | -0.01 | -0.04 | 28.65 | 28.66 | 28.41 | 37496 |
| 1732660800 | 28.45 | 0.25 | 0.89 | 28.45 | 28.46 | 28.34 | 40290 |
| 1732574400 | 28.2 | -0.94 | -3.23 | 28.47 | 28.47 | 28.12 | 111685 |
| 1732315200 | 29.14 | 0.38 | 1.32 | 28.94 | 29.22 | 28.89 | 157347 |
| 1732228800 | 28.76 | 0.2 | 0.70 | 28.71 | 28.77 | 28.63 | 411956 |
| 1732142400 | 28.56 | 0.25 | 0.88 | 28.45 | 28.63 | 28.44 | 76641 |
| 1732056000 | 28.31 | 0.2 | 0.71 | 28.29 | 28.32 | 28.18 | 111823 |
| 1731969600 | 28.11 | 0.42 | 1.52 | 28.16 | 28.2 | 28.07 | 38678 |
| 1731710400 | 27.69 | 0.07 | 0.25 | 27.69 | 27.81 | 27.62 | 21413 |
| 1731624000 | 27.62 | -0.05 | -0.18 | 27.55 | 27.71 | 27.53 | 116686 |
| 1731537600 | 27.67 | -0.07 | -0.25 | 27.97 | 27.97 | 27.63 | 76259 |
| 1731451200 | 27.74 | -0.3 | -1.07 | 27.92 | 27.93 | 27.53 | 556544 |
| 1731364800 | 28.04 | -0.81 | -2.81 | 28.32 | 28.32 | 27.95 | 153511 |
| 1731105600 | 28.85 | -0.1 | -0.35 | 28.95 | 28.98 | 28.82 | 80763 |
| 1731019200 | 28.95 | 0.19 | 0.66 | 28.86 | 28.98 | 28.86 | 53641 |
| 1730932800 | 28.76 | -0.76 | -2.57 | 28.8 | 28.88 | 28.66 | 129556 |
| 1730846400 | 29.52 | -0.07 | -0.24 | 29.57 | 29.61 | 29.44 | 28616 |
| 1730760000 | 29.59 | -0.1 | -0.34 | 29.72 | 29.72 | 29.47 | 43460 |
| 1730497200 | 29.69 | -0.02 | -0.07 | 29.79 | 29.83 | 29.65 | 17481 |
| 1730410800 | 29.71 | -0.41 | -1.36 | 29.93 | 29.93 | 29.52 | 78573 |
| 1730324400 | 30.12 | 0.18 | 0.60 | 30.05 | 30.18 | 30 | 110154 |
| 1730238000 | 29.94 | 0.33 | 1.11 | 29.8 | 29.97 | 29.75 | 176990 |
| 1730151600 | 29.61 | -0.02 | -0.07 | 29.61 | 29.66 | 29.54 | 90630 |
| 1729892400 | 29.63 | 0.16 | 0.54 | 29.36 | 29.63 | 29.35 | 48942 |
| 1729806000 | 29.47 | 0.26 | 0.89 | 29.46 | 29.48 | 29.3 | 34781 |
| 1729719600 | 29.21 | -0.32 | -1.08 | 29.49 | 29.49 | 29.14 | 107308 |
| 1729633200 | 29.53 | 0.28 | 0.96 | 29.4 | 29.54 | 29.4 | 36401 |
| 1729546800 | 29.25 | 0.05 | 0.17 | 29.4 | 29.45 | 29.2 | 82416 |
| 1729287600 | 29.2 | 0.32 | 1.11 | 28.99 | 29.21 | 28.99 | 43737 |
| 1729201200 | 28.88 | 0.29 | 1.01 | 28.76 | 28.89 | 28.76 | 29513 |
| 1729114800 | 28.59 | 0.08 | 0.28 | 28.68 | 28.72 | 28.55 | 20328 |
| 1729028400 | 28.51 | 0.12 | 0.42 | 28.47 | 28.61 | 28.43 | 63135 |
| 1728682800 | 28.39 | 0.31 | 1.10 | 28.26 | 28.44 | 28.26 | 48147 |
| 1728596400 | 28.08 | 0.27 | 0.97 | 27.97 | 28.11 | 27.97 | 49535 |
| 1728510000 | 27.81 | -0.03 | -0.11 | 27.77 | 27.83 | 27.73 | 12902 |
| 1728423600 | 27.84 | -0.13 | -0.46 | 27.95 | 28 | 27.67 | 41015 |
| 1728337200 | 27.97 | 0.01 | 0.04 | 27.99 | 28.01 | 27.89 | 26958 |
| 1728078000 | 27.96 | -0.01 | -0.04 | 28.01 | 28.13 | 27.87 | 36956 |
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
