Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.698 | -2.22010178117 | 31.44 | 31.85 | 30.67 | 15180 | 31.19609885 | SP |
| 4 | -0.878 | -2.77672359266 | 31.62 | 31.85 | 30.4001 | 22996 | 31.35094364 | SP |
| 12 | 2.952 | 10.6225260885 | 27.79 | 31.85 | 27.48 | 20050 | 30.67064649 | SP |
| 26 | 2.4602 | 8.69888055216 | 28.2818 | 31.85 | 26.7 | 19940 | 29.68073625 | SP |
| 52 | 6.0498 | 24.5008545209 | 24.6922 | 31.85 | 24.6922 | 16953 | 28.58376694 | SP |
| 156 | 5.732 | 22.918832467 | 25.01 | 31.85 | 20.6499 | 16662 | 27.16243899 | SP |
| 260 | 5.732 | 22.918832467 | 25.01 | 31.85 | 20.6499 | 16662 | 27.16243899 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 30.742 | -0.6 | -1.93 | 30.69 | 30.87 | 30.67 | 2164 |
| 1782167400 | 31.3459 | -0 | -0.01 | 31.54 | 31.85 | 31.319 | 9249 |
| 1781821800 | 31.35 | 0.25 | 0.81 | 31.5 | 31.52 | 31.35 | 17746 |
| 1781735400 | 31.0968 | -0.26 | -0.83 | 31.44 | 31.65 | 31.095 | 31561 |
| 1781649000 | 31.3577 | -0.19 | -0.62 | 31.49 | 31.535 | 31.3577 | 20979 |
| 1781562600 | 31.552 | 0.38 | 1.22 | 31.59 | 31.64 | 31.53 | 26718 |
| 1781303400 | 31.1732 | 0.03 | 0.11 | 31.22 | 31.28 | 31.04 | 9410 |
| 1781217000 | 31.14 | 0.69 | 2.27 | 30.615 | 31.19 | 30.615 | 8816 |
| 1781130600 | 30.4502 | -0.46 | -1.48 | 30.69 | 30.88 | 30.4502 | 33360 |
| 1781044200 | 30.908 | -0.03 | -0.09 | 31.1 | 31.33 | 30.4001 | 37457 |
| 1780957800 | 30.9352 | 0.19 | 0.60 | 31.13 | 31.21 | 30.9 | 14092 |
| 1780698600 | 30.75 | -0.95 | -3.00 | 31.41 | 31.41 | 30.72 | 8648 |
| 1780612200 | 31.7014 | 0.11 | 0.34 | 31.39 | 31.7014 | 31.39 | 12215 |
| 1780525800 | 31.5948 | -0.12 | -0.37 | 31.78 | 31.78 | 31.465 | 18772 |
| 1780439400 | 31.711 | 0.15 | 0.46 | 31.66 | 31.79 | 31.6011 | 7183 |
| 1780353000 | 31.5658 | -0.08 | -0.27 | 31.57 | 31.66 | 31.45 | 3866 |
| 1780093800 | 31.65 | -0.01 | -0.03 | 31.74 | 31.76 | 31.58 | 19819 |
| 1780007400 | 31.66 | 0.05 | 0.15 | 31.48 | 31.77 | 31.48 | 134509 |
| 1779921000 | 31.6134 | -0.01 | -0.02 | 31.62 | 31.7 | 31.57 | 20359 |
| 1779834600 | 31.6189 | 0.26 | 0.81 | 31.69 | 31.69 | 31.5 | 24574 |
| 1779489000 | 31.3634 | 0.19 | 0.60 | 31.33 | 31.405 | 31.315 | 15294 |
| 1779402600 | 31.1776 | 0.09 | 0.30 | 30.95 | 31.23 | 30.9 | 26616 |
| 1779316200 | 31.085 | 0.39 | 1.27 | 30.83 | 31.13 | 30.73 | 33873 |
| 1779229800 | 30.695 | -0.14 | -0.44 | 30.58 | 30.88 | 30.3424 | 22301 |
| 1779143400 | 30.83 | -0.12 | -0.39 | 31.06 | 31.06 | 30.77 | 26386 |
| 1778884200 | 30.9497 | -0.45 | -1.43 | 31.04 | 31.13 | 30.91 | 57942 |
| 1778797800 | 31.4 | 0.23 | 0.74 | 31.2 | 31.44 | 31.2 | 15285 |
| 1778711400 | 31.1689 | 0.28 | 0.92 | 30.886 | 31.25 | 30.886 | 14143 |
| 1778625000 | 30.886 | -0.16 | -0.50 | 30.75 | 30.886 | 30.69 | 2460 |
| 1778538600 | 31.0411 | -0.05 | -0.16 | 31.03 | 31.09 | 30.96 | 6255 |
| 1778279400 | 31.0916 | 0.17 | 0.55 | 31.03 | 31.17 | 31.022 | 8106 |
| 1778193000 | 30.92 | -0.2 | -0.64 | 31.21 | 31.21 | 30.88 | 65825 |
| 1778106600 | 31.12 | 0.65 | 2.14 | 30.4666 | 31.14 | 30.4666 | 14000 |
| 1778020200 | 30.4666 | 0.19 | 0.61 | 30.2806 | 30.5 | 30.2806 | 5652 |
| 1777933800 | 30.2806 | -0.16 | -0.53 | 30.45 | 30.45 | 30.18 | 6226 |
| 1777674600 | 30.4434 | -0.03 | -0.10 | 30.4737 | 31.36 | 30.4434 | 3868 |
| 1777588200 | 30.4737 | 0.44 | 1.48 | 30.15 | 30.4737 | 30.095 | 8982 |
| 1777501800 | 30.0294 | -0.09 | -0.28 | 30.115 | 30.12 | 29.98 | 16518 |
| 1777415400 | 30.115 | -0.21 | -0.69 | 30.3244 | 30.3244 | 30.04 | 14962 |
| 1777329000 | 30.3244 | -0.04 | -0.12 | 30.4 | 30.4 | 30.24 | 2106 |
| 1777069800 | 30.36 | 0.42 | 1.40 | 29.94 | 30.41 | 29.94 | 5506 |
| 1776983400 | 29.94 | -0.22 | -0.73 | 30.11 | 30.21 | 29.76 | 15430 |
| 1776897000 | 30.16 | 0.31 | 1.04 | 30.12 | 30.16 | 30.05 | 4976 |
| 1776810600 | 29.85 | -0.41 | -1.35 | 30.22 | 30.24 | 29.83 | 11645 |
| 1776724200 | 30.26 | -0.03 | -0.08 | 30.29 | 30.4 | 30.1201 | 51465 |
| 1776465000 | 30.285 | 0.47 | 1.56 | 30.18 | 30.35 | 30.18 | 4041 |
| 1776378600 | 29.82 | -0.09 | -0.30 | 29.9091 | 29.91 | 29.73 | 13191 |
| 1776292200 | 29.9091 | 0.11 | 0.38 | 29.81 | 29.9091 | 29.73 | 90746 |
| 1776205800 | 29.795 | 0.44 | 1.49 | 29.49 | 30.22 | 29.78 | 6021 |
| 1776119400 | 29.3567 | 0.16 | 0.54 | 29.09 | 29.3567 | 29.06 | 6082 |
| 1775860200 | 29.2 | 0.04 | 0.13 | 29.1611 | 29.34 | 29.15 | 11791 |
| 1775773800 | 29.1611 | 0.16 | 0.55 | 28.87 | 29.24 | 28.87 | 6378 |
| 1775687400 | 29.0002 | 1.02 | 3.65 | 27.9779 | 29.01 | 27.9779 | 3839 |
| 1775601000 | 27.9779 | 0.01 | 0.05 | 27.9643 | 27.9779 | 27.63 | 54894 |
| 1775514600 | 27.9643 | 0.09 | 0.32 | 27.875 | 28.02 | 27.875 | 11816 |
| 1775169000 | 27.875 | -0.07 | -0.24 | 27.9408 | 27.96 | 27.48 | 9995 |
| 1775082600 | 27.9408 | 0.3 | 1.09 | 27.79 | 28.06 | 27.79 | 6737 |
| 1774996200 | 27.6395 | 0.82 | 3.04 | 27.16 | 27.6395 | 27.0731 | 6371 |
| 1774909800 | 26.8243 | 0 | 0.01 | 27.08 | 27.08 | 26.7 | 21115 |
| 1774650600 | 26.8208 | -0.42 | -1.54 | 27.24 | 27.24 | 26.815 | 33008 |
| 1774564200 | 27.24 | -0.73 | -2.61 | 27.97 | 27.97 | 27.24 | 9106 |
| 1774477800 | 27.97 | 0.25 | 0.90 | 28.06 | 28.08 | 27.83 | 17015 |
| 1774391400 | 27.7211 | -0.21 | -0.75 | 27.93 | 27.93 | 27.58 | 34766 |
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.
