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 | -0.02 | -0.0610314311871 | 32.77 | 33.41 | 32.41 | 62742 | 32.89719249 | SP |
| 4 | 0.27 | 0.831280788177 | 32.48 | 33.41 | 30.81 | 36517 | 32.53341633 | SP |
| 12 | 5.65 | 20.8487084871 | 27.1 | 33.41 | 26.7 | 24081 | 31.06776048 | SP |
| 26 | 5.37 | 19.6128560993 | 27.38 | 33.41 | 26.32 | 20317 | 29.77773472 | SP |
| 52 | 7.82 | 31.3678299238 | 24.93 | 33.41 | 24.12 | 19536 | 28.11579785 | SP |
| 156 | 7.82 | 31.3678299238 | 24.93 | 33.41 | 24.12 | 19536 | 28.11579785 | SP |
| 260 | 7.82 | 31.3678299238 | 24.93 | 33.41 | 24.12 | 19536 | 28.11579785 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 32.75 | -0.52 | -1.56 | 33.049999 | 33.07 | 32.335 | 21229 |
| 1780612200 | 33.27 | 0.47 | 1.43 | 32.74 | 33.409999 | 32.685 | 73353 |
| 1780525800 | 32.799999 | -0.13 | -0.38 | 32.799999 | 32.82 | 32.49 | 168237 |
| 1780439400 | 32.926299 | 0.15 | 0.45 | 32.64 | 32.979999 | 32.64 | 11091 |
| 1780353000 | 32.78 | 0.12 | 0.38 | 32.64 | 32.835 | 32.45 | 27105 |
| 1780093800 | 32.6572 | -0.06 | -0.19 | 32.77 | 32.78 | 32.43 | 33924 |
| 1780007400 | 32.72 | -0.04 | -0.12 | 32.7 | 32.84 | 32.45 | 15743 |
| 1779921000 | 32.759999 | -0.06 | -0.18 | 32.82 | 32.93 | 32.68 | 20401 |
| 1779834600 | 32.82 | 0.45 | 1.39 | 32.68 | 32.82 | 32.61 | 21012 |
| 1779489000 | 32.369999 | 0.38 | 1.19 | 32.11 | 32.369999 | 32.09 | 31673 |
| 1779402600 | 31.99 | 0.22 | 0.68 | 31.55 | 32.04 | 31.55 | 21299 |
| 1779316200 | 31.7725 | 0.8 | 2.57 | 31.2 | 31.7725 | 31.13 | 13226 |
| 1779229800 | 30.976 | -0.31 | -0.98 | 31.01 | 31.21 | 30.81 | 10343 |
| 1779143400 | 31.283064 | -0.24 | -0.75 | 31.58 | 31.58 | 31.12 | 27635 |
| 1778884200 | 31.52 | -0.61 | -1.90 | 31.73 | 31.73 | 31.4099 | 14813 |
| 1778797800 | 32.1296 | 0.05 | 0.15 | 32.229999 | 32.229999 | 31.955 | 42579 |
| 1778711400 | 32.08 | -0.14 | -0.43 | 32.13 | 32.35 | 31.78 | 21671 |
| 1778625000 | 32.22 | -0.28 | -0.86 | 32.39 | 32.39 | 31.79 | 17554 |
| 1778538600 | 32.5002 | -0.06 | -0.20 | 32.52 | 32.97 | 32.5 | 101098 |
| 1778279400 | 32.564999 | 0.27 | 0.85 | 32.479999 | 32.564999 | 32.36 | 21075 |
| 1778193000 | 32.29 | -0.3 | -0.92 | 32.92 | 32.92 | 32.21 | 10840 |
| 1778106600 | 32.59 | 0.36 | 1.12 | 32.53 | 32.659999 | 32.2 | 26833 |
| 1778020200 | 32.2293 | 1.1 | 3.55 | 31.33 | 32.28 | 31.33 | 44761 |
| 1777933800 | 31.1257 | -0.08 | -0.24 | 31.22 | 31.4799 | 31.11 | 11782 |
| 1777674600 | 31.2008 | -0.04 | -0.11 | 31.29 | 31.29 | 31.06 | 10172 |
| 1777588200 | 31.2358 | 0.71 | 2.31 | 30.76 | 31.2358 | 30.73 | 37369 |
| 1777501800 | 30.53 | -0.17 | -0.55 | 30.68 | 30.68 | 30.34 | 6980 |
| 1777415400 | 30.7 | -0.3 | -0.97 | 30.81 | 30.81 | 30.57 | 4842 |
| 1777329000 | 31.0008 | -0.25 | -0.79 | 31.66 | 31.66 | 30.95 | 10557 |
| 1777069800 | 31.2474 | 0.23 | 0.76 | 31.015 | 31.25 | 30.91 | 16281 |
| 1776983400 | 31.0132 | -0.17 | -0.53 | 31.29 | 31.29 | 30.66 | 20125 |
| 1776897000 | 31.18 | 0.1 | 0.32 | 31.39 | 31.39 | 31.08 | 26960 |
| 1776810600 | 31.08 | -0.31 | -0.99 | 31.64 | 31.67 | 31 | 64260 |
| 1776724200 | 31.39 | 0.15 | 0.48 | 31.14 | 31.39 | 31.14 | 6274 |
| 1776465000 | 31.24 | 0.7 | 2.29 | 30.89 | 31.34 | 30.89 | 16046 |
| 1776378600 | 30.54 | 0.09 | 0.30 | 30.47 | 30.54 | 30.35 | 23590 |
| 1776292200 | 30.45 | 0.01 | 0.03 | 30.49 | 30.61 | 30.37 | 7715 |
| 1776205800 | 30.44 | 0.27 | 0.89 | 30.36 | 30.57 | 30.36 | 20277 |
| 1776119400 | 30.17 | 0.48 | 1.61 | 29.63 | 30.2 | 29.63 | 7480 |
| 1775860200 | 29.692 | -0.18 | -0.62 | 29.74 | 29.83 | 29.66 | 12551 |
| 1775773800 | 29.8769 | 0.18 | 0.60 | 29.55 | 30.05 | 29.55 | 13387 |
| 1775687400 | 29.7 | 0.91 | 3.16 | 29.71 | 29.9 | 29.43 | 9819 |
| 1775601000 | 28.79 | 0.21 | 0.73 | 28.51 | 28.8501 | 28.51 | 5414 |
| 1775514600 | 28.58 | 0.15 | 0.53 | 28.34 | 28.58 | 28.34 | 12845 |
| 1775169000 | 28.43 | 0.21 | 0.74 | 27.68 | 28.43 | 27.68 | 7939 |
| 1775082600 | 28.22 | 0.31 | 1.11 | 28.26 | 28.485 | 28.22 | 6637 |
| 1774996200 | 27.91 | 1.06 | 3.95 | 27.31 | 27.91 | 27.28 | 7773 |
| 1774909800 | 26.85 | -0.27 | -0.98 | 27.52 | 27.52 | 26.8 | 11655 |
| 1774650600 | 27.1153 | -0.36 | -1.33 | 27.34 | 27.36 | 27 | 27023 |
| 1774564200 | 27.48 | -0.64 | -2.29 | 27.88 | 28.03 | 27.465 | 30997 |
| 1774477800 | 28.1238 | 0.3 | 1.09 | 27.95 | 28.2 | 27.95 | 49711 |
| 1774391400 | 27.82 | 0.43 | 1.57 | 27.17 | 27.86 | 27.17 | 18449 |
| 1774305000 | 27.39 | 0.68 | 2.55 | 27.56 | 27.75 | 27.32 | 27243 |
| 1774045800 | 26.71 | -0.56 | -2.04 | 27.17 | 27.17 | 26.71 | 44650 |
| 1773959400 | 27.2654 | 0.18 | 0.66 | 27 | 27.3 | 26.895 | 3210 |
| 1773873000 | 27.0875 | -0.2 | -0.72 | 27.11 | 27.34 | 27.08 | 12317 |
| 1773786600 | 27.2827 | 0.23 | 0.86 | 27.24 | 27.39 | 27.2099 | 9281 |
| 1773700200 | 27.05 | 0.28 | 1.06 | 27.06 | 27.334 | 27.03 | 7194 |
| 1773441000 | 26.7652 | -0.16 | -0.61 | 27.1 | 27.1 | 26.7 | 11635 |
| 1773354600 | 26.93 | -0.55 | -2.00 | 27.6 | 27.6 | 26.92 | 10335 |
| 1773268200 | 27.48 | 0 | 0.00 | 28.15 | 28.15 | 27.34 | 14700 |
| 1773181800 | 27.48 | -0.09 | -0.33 | 27.5 | 27.92 | 27.48 | 13761 |
| 1773095400 | 27.57 | 0.35 | 1.29 | 26.32 | 27.57 | 26.32 | 30066 |
| 1772839800 | 27.2176 | -0.55 | -1.99 | 27.24 | 27.35 | 27.105 | 25757 |
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.
