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 | -0.5519 | -1.81845140033 | 30.35 | 30.36 | 29.71 | 11516 | 30.12406205 | SP |
| 4 | -1.1719 | -3.78398450113 | 30.97 | 31.29 | 29.71 | 6731 | 30.48507076 | SP |
| 12 | -1.6519 | -5.25246422893 | 31.45 | 34.3 | 29.71 | 11234 | 31.34713002 | SP |
| 26 | 0.4681 | 1.59597681555 | 29.33 | 34.3 | 29.09 | 17984 | 30.86656215 | SP |
| 52 | 1.1204 | 3.90686840298 | 28.6777 | 34.3 | 27.8612 | 15080 | 29.99807472 | SP |
| 156 | -1.5859 | -5.05321182768 | 31.384 | 34.3 | 24.31 | 17119 | 29.5599156 | SP |
| 260 | -1.5859 | -5.05321182768 | 31.384 | 34.3 | 24.31 | 17119 | 29.5599156 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 29.7981 | -0.24 | -0.80 | 29.81 | 29.87 | 29.71 | 9118 |
| 1782253800 | 30.0373 | -0.21 | -0.69 | 29.82 | 30.12 | 29.82 | 7794 |
| 1782167400 | 30.2449 | -0.02 | -0.05 | 30.12 | 30.36 | 30.12 | 20838 |
| 1781821800 | 30.26 | -0.06 | -0.20 | 30.35 | 30.35 | 30.2 | 8315 |
| 1781735400 | 30.32 | -0.47 | -1.53 | 30.72 | 30.89 | 30.27 | 6517 |
| 1781649000 | 30.79 | 0.04 | 0.14 | 30.65 | 30.84 | 30.65 | 9285 |
| 1781562600 | 30.7484 | 0.07 | 0.24 | 30.91 | 30.91 | 30.73 | 9178 |
| 1781303400 | 30.6734 | 0.23 | 0.75 | 30.4 | 30.71 | 30.4 | 3806 |
| 1781217000 | 30.4458 | 0.38 | 1.27 | 30.15 | 30.46 | 30.15 | 5820 |
| 1781130600 | 30.0635 | -0.23 | -0.77 | 30.21 | 30.43 | 30.0635 | 5640 |
| 1781044200 | 30.298 | -0.2 | -0.66 | 30.5 | 30.53 | 30.19 | 7506 |
| 1780957800 | 30.5 | 0.12 | 0.40 | 30.56 | 30.5799 | 30.5 | 4161 |
| 1780698600 | 30.3779 | -0.82 | -2.64 | 30.89 | 30.89 | 30.3779 | 4364 |
| 1780612200 | 31.2025 | 0.09 | 0.30 | 30.99 | 31.2099 | 30.99 | 4806 |
| 1780525800 | 31.1078 | -0.04 | -0.14 | 31.01 | 31.29 | 31.01 | 8129 |
| 1780439400 | 31.15 | 0.23 | 0.76 | 30.96 | 31.19 | 30.91 | 5871 |
| 1780353000 | 30.915 | -0.19 | -0.60 | 30.86 | 30.93 | 30.8 | 2455 |
| 1780093800 | 31.1006 | -0.02 | -0.07 | 31.05 | 31.105 | 31.05 | 2289 |
| 1780007400 | 31.1236 | -0.03 | -0.10 | 30.97 | 31.2 | 30.97 | 2002 |
| 1779921000 | 31.1553 | -0.41 | -1.30 | 31.38 | 31.395 | 31.1553 | 4097 |
| 1779834600 | 31.5658 | 0.35 | 1.11 | 31.54 | 31.5899 | 31.54 | 2883 |
| 1779489000 | 31.22 | -0.02 | -0.06 | 31.2379 | 31.32 | 31.12 | 5372 |
| 1779402600 | 31.2379 | 0.06 | 0.19 | 31.71 | 34.3 | 31.13 | 4493 |
| 1779316200 | 31.18 | 0.29 | 0.94 | 30.95 | 31.23 | 30.95 | 237487 |
| 1779229800 | 30.89 | -0.4 | -1.29 | 31.15 | 31.15 | 30.679982 | 8581 |
| 1779143400 | 31.2925 | 0.01 | 0.04 | 31.2 | 31.36 | 31.16 | 46531 |
| 1778884200 | 31.28 | -0.82 | -2.55 | 31.61 | 31.61 | 31.22 | 7706 |
| 1778797800 | 32.1 | 0.02 | 0.08 | 32 | 32.159999 | 31.96 | 13945 |
| 1778711400 | 32.0752 | -0.05 | -0.15 | 31.95 | 32.0752 | 31.85 | 4695 |
| 1778625000 | 32.1225 | -0.01 | -0.02 | 31.91 | 32.1225 | 31.79 | 2400 |
| 1778538600 | 32.1298 | 0.25 | 0.79 | 33.06 | 33.06 | 32.11 | 11648 |
| 1778279400 | 31.8781 | 0.13 | 0.40 | 31.94 | 32.06 | 31.8781 | 6530 |
| 1778193000 | 31.7507 | -0.62 | -1.92 | 33.7 | 33.7 | 31.73 | 6726 |
| 1778106600 | 32.3721 | 0.26 | 0.80 | 32.39 | 32.47 | 32.29 | 5512 |
| 1778020200 | 32.1144 | 0.37 | 1.15 | 31.95 | 32.189999 | 31.95 | 7027 |
| 1777933800 | 31.7491 | -0.25 | -0.79 | 33.35 | 33.35 | 31.71 | 6330 |
| 1777674600 | 32.002499 | -0.22 | -0.68 | 32.2 | 32.2 | 31.99 | 5971 |
| 1777588200 | 32.2215 | 0.74 | 2.35 | 31.58 | 32.2215 | 31.58 | 2535 |
| 1777501800 | 31.4823 | -0.15 | -0.48 | 31.61 | 31.62 | 31.3701 | 3272 |
| 1777415400 | 31.6334 | -0.56 | -1.75 | 32.07 | 32.07 | 31.525 | 4787 |
| 1777329000 | 32.198 | -0.1 | -0.30 | 32.31 | 32.369999 | 32.049999 | 3586 |
| 1777069800 | 32.2956 | -0.07 | -0.21 | 32.36 | 32.36 | 32.27 | 6923 |
| 1776983400 | 32.3633 | 0.1 | 0.31 | 32.14 | 32.45 | 32.14 | 4494 |
| 1776897000 | 32.2644 | 0.25 | 0.77 | 32.28 | 32.439999 | 32.189999 | 7366 |
| 1776810600 | 32.017 | -0.52 | -1.59 | 32.5358 | 32.5358 | 32.017 | 5082 |
| 1776724200 | 32.5358 | -0.04 | -0.11 | 32.572499 | 32.6 | 32.455 | 24572 |
| 1776465000 | 32.572499 | 0.42 | 1.30 | 32.39 | 32.645 | 32.31 | 3577 |
| 1776378600 | 32.1531 | 0.05 | 0.15 | 32.159999 | 32.33 | 32.07 | 22643 |
| 1776292200 | 32.1049 | -0.5 | -1.55 | 32.619999 | 32.619999 | 32.1049 | 5264 |
| 1776205800 | 32.6089 | -0.02 | -0.07 | 32.729999 | 32.729999 | 32.57 | 5167 |
| 1776119400 | 32.6312 | 0.13 | 0.40 | 32.439999 | 32.6312 | 32.439999 | 3437 |
| 1775860200 | 32.5 | 0.05 | 0.15 | 32.49 | 32.619999 | 32.49 | 3569 |
| 1775773800 | 32.4513 | 0.12 | 0.37 | 32.229999 | 32.52 | 32.229999 | 2951 |
| 1775687400 | 32.330399 | 0.71 | 2.25 | 32.58 | 32.58 | 32.0801 | 4104 |
| 1775601000 | 31.6189 | -0.01 | -0.04 | 31.48 | 31.63 | 31.46 | 3048 |
| 1775514600 | 31.63 | -0 | -0.00 | 31.55 | 31.64 | 31.4401 | 4454 |
| 1775169000 | 31.6311 | -0.07 | -0.23 | 31.45 | 31.66 | 31.45 | 3684 |
| 1775082600 | 31.7044 | 0.48 | 1.52 | 31.52 | 31.82 | 31.52 | 4194 |
| 1774996200 | 31.2289 | 0.87 | 2.85 | 30.79 | 31.7 | 30.79 | 26921 |
| 1774909800 | 30.363 | -0.73 | -2.36 | 30.97 | 30.97 | 30.23 | 1224461 |
| 1774650600 | 31.0972 | 0.17 | 0.54 | 30.85 | 31.15 | 30.85 | 2051 |
| 1774564200 | 30.9316 | -0.61 | -1.92 | 31.09 | 31.45 | 30.9316 | 12353 |
| 1774477800 | 31.5368 | 0.37 | 1.20 | 31.57 | 31.57 | 31.35 | 3122 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
