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 | 0.4029 | 1.29883945841 | 31.02 | 31.82 | 30.32 | 40561 | 31.33143881 | SP |
| 4 | -0.5071 | -1.58816160351 | 31.93 | 32.42 | 30.32 | 30815 | 31.30233223 | SP |
| 12 | 3.4029 | 12.1445396146 | 28.02 | 32.81 | 27.835 | 35493 | 31.06667588 | SP |
| 26 | 2.0329 | 6.91697856414 | 29.39 | 32.81 | 25.6299 | 28243 | 29.91710275 | SP |
| 52 | 5.4029 | 20.7644119908 | 26.02 | 32.81 | 25.6299 | 26397 | 29.03178154 | SP |
| 156 | 5.6629 | 21.9833074534 | 25.76 | 32.81 | 25.6299 | 27169 | 28.88821605 | SP |
| 260 | 5.6629 | 21.9833074534 | 25.76 | 32.81 | 25.6299 | 27169 | 28.88821605 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 31.4229 | -0.24 | -0.75 | 31.57 | 31.82 | 31.2103 | 13072 |
| 1782945000 | 31.66 | -0.07 | -0.22 | 31.46 | 31.82 | 31.46 | 31228 |
| 1782858600 | 31.73 | 0.4 | 1.28 | 31.23 | 31.75 | 31.23 | 74388 |
| 1782772200 | 31.33 | 0.61 | 1.99 | 30.85 | 31.33 | 30.81 | 32950 |
| 1782513000 | 30.72 | 0.03 | 0.10 | 30.32 | 30.9 | 30.32 | 44832 |
| 1782426600 | 30.69 | -0.14 | -0.45 | 31.02 | 31.02 | 30.608 | 19408 |
| 1782340200 | 30.83 | -0.07 | -0.23 | 30.88 | 31.19 | 30.72 | 30895 |
| 1782253800 | 30.9 | -0.59 | -1.87 | 30.47 | 31.15 | 30.47 | 14762 |
| 1782167400 | 31.49 | -0.32 | -1.01 | 31.9 | 31.9 | 30.4901 | 32403 |
| 1781821800 | 31.81 | 0.51 | 1.63 | 31.62 | 31.81 | 31.508 | 11060 |
| 1781735400 | 31.3 | -0.39 | -1.23 | 31.73 | 31.75 | 31.28 | 26151 |
| 1781649000 | 31.69 | -0.26 | -0.81 | 31.8 | 31.94 | 31.69 | 19659 |
| 1781562600 | 31.9503 | 0.75 | 2.40 | 31.67 | 32.07 | 31.67 | 12938 |
| 1781303400 | 31.2003 | 0.08 | 0.24 | 31.15 | 31.33 | 30.9399 | 40710 |
| 1781217000 | 31.1241 | 0.53 | 1.73 | 30.6 | 31.1241 | 30.46 | 72536 |
| 1781130600 | 30.5941 | -0.56 | -1.80 | 30.8 | 31.12 | 30.5941 | 19281 |
| 1781044200 | 31.1543 | -0.21 | -0.68 | 31.57 | 31.57 | 30.55 | 33256 |
| 1780957800 | 31.3686 | 0.08 | 0.25 | 31.45 | 31.628 | 31.32 | 25577 |
| 1780698600 | 31.2906 | -1.06 | -3.27 | 32 | 32 | 31.1599 | 23190 |
| 1780612200 | 32.3496 | 0.03 | 0.10 | 31.93 | 32.42 | 31.93 | 20269 |
| 1780525800 | 32.3168 | -0.31 | -0.96 | 32.47 | 32.47 | 32.25 | 167713 |
| 1780439400 | 32.6314 | -0.09 | -0.27 | 32.54 | 32.72 | 32.54 | 24834 |
| 1780353000 | 32.719499 | 0.22 | 0.67 | 32.42 | 32.81 | 32.42 | 18618 |
| 1780093800 | 32.5004 | 0.16 | 0.50 | 32.28 | 32.56 | 32.28 | 67595 |
| 1780007400 | 32.34 | 0.32 | 1.00 | 31.91 | 32.36 | 31.91 | 12645 |
| 1779921000 | 32.0205 | 0 | 0.00 | 32.159999 | 32.159999 | 31.8956 | 19763 |
| 1779834600 | 32.02 | 0.28 | 0.88 | 31.84 | 32.09 | 31.84 | 21302 |
| 1779489000 | 31.74 | 0.05 | 0.14 | 31.74 | 31.87 | 31.72 | 11002 |
| 1779402600 | 31.6944 | 0.03 | 0.11 | 31.43 | 31.77 | 31.43 | 25108 |
| 1779316200 | 31.66 | 0.45 | 1.43 | 31.22 | 31.66 | 31.22 | 138646 |
| 1779229800 | 31.2137 | -0.34 | -1.07 | 30.3 | 31.42 | 30.3 | 173996 |
| 1779143400 | 31.55 | -0.11 | -0.36 | 31.58 | 31.58 | 31.3301 | 10820 |
| 1778884200 | 31.6649 | -0.45 | -1.41 | 31.65 | 31.8293 | 31.64 | 16352 |
| 1778797800 | 32.1182 | 0.34 | 1.07 | 31.83 | 32.159999 | 31.83 | 7224 |
| 1778711400 | 31.7771 | 0.3 | 0.94 | 31.525 | 31.82 | 31.42 | 11417 |
| 1778625000 | 31.48 | -0.08 | -0.25 | 31.435 | 31.49 | 31.14 | 20179 |
| 1778538600 | 31.56 | 0.06 | 0.19 | 31.45 | 31.65 | 31.43 | 50873 |
| 1778279400 | 31.5009 | 0.32 | 1.04 | 31.35 | 31.5009 | 31.35 | 129775 |
| 1778193000 | 31.1768 | -0.04 | -0.12 | 31.2 | 31.44 | 31.13 | 26936 |
| 1778106600 | 31.2142 | 0.63 | 2.06 | 30.77 | 31.2142 | 30.77 | 13860 |
| 1778020200 | 30.5848 | 0.2 | 0.65 | 30.51 | 30.65 | 30.51 | 7370 |
| 1777933800 | 30.3868 | -0.08 | -0.27 | 30.36 | 30.5132 | 30.31 | 7781 |
| 1777674600 | 30.4681 | 0.17 | 0.55 | 30.31 | 30.605 | 30.31 | 11701 |
| 1777588200 | 30.3 | 0.24 | 0.80 | 30.23 | 30.33 | 29.905 | 13544 |
| 1777501800 | 30.06 | -0.08 | -0.27 | 29.96 | 30.08 | 29.93 | 19778 |
| 1777415400 | 30.14 | -0.24 | -0.81 | 29.97 | 30.18 | 29.97 | 12103 |
| 1777329000 | 30.3846 | 0.1 | 0.35 | 30.1 | 30.4 | 30.1 | 5250 |
| 1777069800 | 30.2798 | 0.41 | 1.37 | 29.86 | 30.315 | 29.86 | 19380 |
| 1776983400 | 29.87 | -0.29 | -0.97 | 29.91 | 30.12 | 29.71 | 37637 |
| 1776897000 | 30.1639 | 0.49 | 1.64 | 29.83 | 30.1639 | 29.83 | 116104 |
| 1776810600 | 29.6786 | -0.19 | -0.64 | 29.92 | 29.975 | 29.6786 | 5617 |
| 1776724200 | 29.8709 | -0.14 | -0.46 | 30.02 | 30.02 | 29.74 | 20641 |
| 1776465000 | 30.01 | 0.42 | 1.42 | 29.91 | 30.08 | 29.87 | 17483 |
| 1776378600 | 29.5901 | 0.05 | 0.16 | 29.72 | 29.72 | 29.49 | 11907 |
| 1776292200 | 29.5437 | 0.42 | 1.46 | 29.1 | 29.5437 | 29.1 | 19030 |
| 1776205800 | 29.12 | 0.55 | 1.91 | 28.64 | 29.12 | 28.64 | 14231 |
| 1776119400 | 28.575 | 0.34 | 1.22 | 28.11 | 28.575 | 28.11 | 15439 |
| 1775860200 | 28.23 | 0.09 | 0.33 | 28.12 | 28.33 | 28.12 | 17520 |
| 1775773800 | 28.1367 | 0.18 | 0.63 | 28.02 | 28.15 | 27.835 | 131927 |
| 1775687400 | 27.96 | 0.74 | 2.72 | 27.22 | 28.12 | 27.22 | 252133 |
| 1775601000 | 27.22 | 0.09 | 0.33 | 27 | 27.22 | 26.75 | 17325 |
| 1775514600 | 27.13 | 0.11 | 0.41 | 27.13 | 27.13 | 26.99 | 18846 |
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.
