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 | -1.1479 | -3.46483549653 | 33.13 | 33.25 | 31.9701 | 30566 | 32.50320515 | SP |
| 4 | -0.7879 | -2.40433323161 | 32.77 | 33.25 | 31.33 | 69445 | 32.58996969 | SP |
| 12 | 3.0221 | 10.4354281768 | 28.96 | 33.25 | 28.53 | 67466 | 31.64060273 | SP |
| 26 | 3.2421 | 11.2807933194 | 28.74 | 33.25 | 27.605 | 45718 | 30.95657886 | SP |
| 52 | 6.4221 | 25.1255868545 | 25.56 | 33.25 | 25.42 | 39997 | 29.19587732 | SP |
| 156 | 6.5921 | 25.9633714061 | 25.39 | 33.25 | 25.34 | 40041 | 29.17644792 | SP |
| 260 | 6.5921 | 25.9633714061 | 25.39 | 33.25 | 25.34 | 40041 | 29.17644792 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 31.9821 | -0.41 | -1.26 | 31.73 | 32.13 | 31.73 | 52118 |
| 1782426600 | 32.39 | 0.26 | 0.80 | 32.59 | 32.59 | 32.34 | 26637 |
| 1782340200 | 32.132199 | -0.03 | -0.09 | 32.11 | 32.299999 | 32 | 36531 |
| 1782253800 | 32.159999 | -1 | -3.02 | 32.07 | 32.4 | 32.07 | 22244 |
| 1782167400 | 33.159999 | 0.02 | 0.06 | 33.13 | 33.25 | 33.0702 | 36850 |
| 1781821800 | 33.14 | 0.5 | 1.53 | 33.049999 | 33.18 | 33.034999 | 34958 |
| 1781735400 | 32.64 | -0.24 | -0.73 | 33.02 | 33.2 | 32.63 | 44228 |
| 1781649000 | 32.88 | -0.16 | -0.48 | 33.009999 | 33.11 | 32.854999 | 21912 |
| 1781562600 | 33.04 | 0.54 | 1.66 | 33 | 33.115 | 33 | 23924 |
| 1781303400 | 32.5 | 0.15 | 0.46 | 32.299999 | 32.56 | 32.2199 | 39581 |
| 1781217000 | 32.3498 | 1 | 3.19 | 31.57 | 32.3498 | 31.57 | 237186 |
| 1781130600 | 31.35 | -0.49 | -1.54 | 31.56 | 31.86 | 31.35 | 37315 |
| 1781044200 | 31.84 | -0.03 | -0.09 | 32.189999 | 32.2001 | 31.33 | 48079 |
| 1780957800 | 31.87 | 0.29 | 0.92 | 31.95 | 32.06 | 31.785 | 25967 |
| 1780698600 | 31.58 | -1.27 | -3.87 | 32.299999 | 32.33 | 31.49 | 42734 |
| 1780612200 | 32.8526 | 0 | 0.01 | 32.61 | 32.909999 | 32.61 | 29167 |
| 1780525800 | 32.8497 | -0.31 | -0.94 | 32.97 | 32.97 | 32.7901 | 465507 |
| 1780439400 | 33.159999 | 0.18 | 0.55 | 32.909999 | 33.159999 | 32.909999 | 36335 |
| 1780353000 | 32.9788 | 0.19 | 0.57 | 32.97 | 33.07 | 32.72 | 28098 |
| 1780093800 | 32.7913 | 0.04 | 0.13 | 32.77 | 32.86 | 32.74 | 82206 |
| 1780007400 | 32.75 | 0.12 | 0.37 | 32.39 | 32.799999 | 32.39 | 18175 |
| 1779921000 | 32.63 | -0.09 | -0.28 | 32.7 | 32.7 | 32.5101 | 51707 |
| 1779834600 | 32.72 | 0.61 | 1.89 | 32.619999 | 32.7201 | 32.61 | 31061 |
| 1779489000 | 32.1119 | 0.01 | 0.02 | 32.119999 | 32.22 | 32.1069 | 10848 |
| 1779402600 | 32.1057 | 0.17 | 0.52 | 31.72 | 32.18 | 31.72 | 60066 |
| 1779316200 | 31.94 | 0.49 | 1.56 | 31.49 | 31.94 | 31.49 | 178213 |
| 1779229800 | 31.45 | -0.23 | -0.73 | 31.32 | 31.6093 | 31.32 | 243005 |
| 1779143400 | 31.68 | 0.06 | 0.19 | 31.84 | 31.84 | 31.485 | 23472 |
| 1778884200 | 31.62 | -0.67 | -2.06 | 31.715 | 31.75 | 31.58 | 22483 |
| 1778797800 | 32.2862 | 0.06 | 0.18 | 32.17 | 32.33 | 32.17 | 10253 |
| 1778711400 | 32.2273 | 0.34 | 1.06 | 31.95 | 32.2301 | 31.93 | 13086 |
| 1778625000 | 31.89 | -0.41 | -1.25 | 31.85 | 31.925 | 31.62 | 16204 |
| 1778538600 | 32.295 | 0.01 | 0.02 | 32.189999 | 32.34 | 32.189999 | 30550 |
| 1778279400 | 32.29 | 0.45 | 1.41 | 32.07 | 32.29 | 32.07 | 358489 |
| 1778193000 | 31.84 | -0.39 | -1.21 | 32.32 | 32.32 | 31.82 | 28524 |
| 1778106600 | 32.229999 | 0.77 | 2.44 | 31.97 | 32.229999 | 31.97 | 16470 |
| 1778020200 | 31.4623 | 0.44 | 1.43 | 31.26 | 31.54 | 31.26 | 10889 |
| 1777933800 | 31.0196 | -0.23 | -0.74 | 31.13 | 31.25 | 30.93 | 11163 |
| 1777674600 | 31.25 | -0.01 | -0.02 | 31.17 | 31.44 | 31.17 | 21382 |
| 1777588200 | 31.255 | 0.65 | 2.11 | 30.87 | 31.275 | 30.83 | 23514 |
| 1777501800 | 30.6088 | -0.17 | -0.55 | 30.71 | 30.74 | 30.505 | 19300 |
| 1777415400 | 30.7782 | -0.19 | -0.62 | 30.77 | 30.84 | 30.7 | 13833 |
| 1777329000 | 30.9691 | -0.01 | -0.04 | 30.96 | 31.05 | 30.93 | 8436 |
| 1777069800 | 30.9808 | 0.29 | 0.95 | 30.85 | 31 | 30.81 | 16463 |
| 1776983400 | 30.69 | -0.28 | -0.90 | 30.77 | 30.93 | 30.42 | 100862 |
| 1776897000 | 30.97 | 0.34 | 1.11 | 30.85 | 30.97 | 30.85 | 264368 |
| 1776810600 | 30.63 | -0.49 | -1.57 | 31.13 | 31.13 | 30.63 | 10273 |
| 1776724200 | 31.12 | -0.15 | -0.47 | 31.14 | 31.14 | 30.98 | 30799 |
| 1776465000 | 31.2671 | 0.45 | 1.45 | 31.28 | 31.4099 | 31.25 | 31304 |
| 1776378600 | 30.8214 | 0.03 | 0.10 | 30.82 | 30.8834 | 30.7699 | 16213 |
| 1776292200 | 30.79 | 0.04 | 0.11 | 30.64 | 30.795 | 30.64 | 23721 |
| 1776205800 | 30.755 | 0.38 | 1.27 | 30.48 | 30.78 | 30.48 | 16745 |
| 1776119400 | 30.37 | 0.23 | 0.76 | 29.87 | 30.39 | 29.87 | 24170 |
| 1775860200 | 30.14 | 0.04 | 0.13 | 30.15 | 30.27 | 30.0601 | 256221 |
| 1775773800 | 30.1 | 0.01 | 0.03 | 29.91 | 30.17 | 29.79 | 167874 |
| 1775687400 | 30.09 | 1.13 | 3.92 | 30.14 | 30.18 | 29.91 | 310370 |
| 1775601000 | 28.9557 | -0.01 | -0.05 | 28.83 | 28.97 | 28.53 | 10738 |
| 1775514600 | 28.97 | 0.2 | 0.71 | 28.96 | 28.98 | 28.85 | 24877 |
| 1775169000 | 28.7658 | -0.15 | -0.53 | 28.28 | 28.89 | 28.27 | 34227 |
| 1775082600 | 28.92 | 0.33 | 1.15 | 28.85 | 29.12 | 28.85 | 28156 |
| 1774996200 | 28.59 | 0.89 | 3.21 | 27.93 | 28.59 | 27.93 | 19979 |
| 1774909800 | 27.7 | -0.1 | -0.36 | 28 | 28 | 27.605 | 13613 |
| 1774650600 | 27.8 | -0.27 | -0.97 | 27.91 | 28.075 | 27.725 | 21217 |
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.
