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 | -0.8833 | -2.78907483423 | 31.67 | 31.67 | 30.75 | 2724 | 31.26770257 | SP |
| 4 | 2.2067 | 7.7211336599 | 28.58 | 31.67 | 28.2201 | 1914 | 30.1701289 | SP |
| 12 | 1.4767 | 5.03821221426 | 29.31 | 31.67 | 27.15 | 2598 | 28.47441983 | SP |
| 26 | -0.3633 | -1.16629213483 | 31.15 | 32.185 | 27.15 | 3747 | 30.07013039 | SP |
| 52 | 5.3367 | 20.9693516699 | 25.45 | 32.185 | 24.5 | 3481 | 29.00891614 | SP |
| 156 | 6.2127 | 25.2815984374 | 24.574 | 32.185 | 20.57 | 1874 | 27.36102431 | SP |
| 260 | 0.1867 | 0.610130718954 | 30.6 | 32.185 | 20.51 | 1574 | 26.98927021 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 30.7867 | -0.42 | -1.36 | 31.18 | 31.18 | 30.71 | 3403 |
| 1783636200 | 31.21 | 0.18 | 0.57 | 31.08 | 31.21 | 31.08 | 4528 |
| 1783549800 | 31.0324 | -0.54 | -1.70 | 31.45 | 31.45 | 30.9701 | 2710 |
| 1783463400 | 31.5695 | 0.15 | 0.48 | 31.53 | 31.6 | 31.53 | 2301 |
| 1783377000 | 31.4183 | -0.12 | -0.39 | 31.67 | 31.67 | 31.12 | 1358 |
| 1783031400 | 31.5399 | 0.85 | 2.76 | 30.77 | 31.5399 | 30.77 | 1797 |
| 1782945000 | 30.6931 | 0.07 | 0.24 | 30.58 | 30.6931 | 30.58 | 127 |
| 1782858600 | 30.62 | -0.15 | -0.50 | 30.77 | 30.77 | 30.62 | 1199 |
| 1782772200 | 30.7734 | 0.19 | 0.62 | 30.77 | 30.7799 | 30.6 | 6295 |
| 1782513000 | 30.5827 | 0.67 | 2.23 | 29.89 | 30.5827 | 29.89 | 828 |
| 1782426600 | 29.9147 | 0.51 | 1.74 | 29.625 | 29.99 | 29.625 | 894 |
| 1782340200 | 29.4033 | 0.54 | 1.86 | 28.88 | 29.49 | 28.88 | 795 |
| 1782253800 | 28.867 | 0.3 | 1.07 | 28.39 | 28.91 | 28.39 | 2339 |
| 1782167400 | 28.5621 | 0.14 | 0.50 | 28.55 | 28.5999 | 28.55 | 518 |
| 1781821800 | 28.4203 | 0.01 | 0.05 | 28.5 | 28.5 | 28.2201 | 688 |
| 1781735400 | 28.4054 | -0.09 | -0.30 | 28.5 | 28.69 | 28.4054 | 158 |
| 1781649000 | 28.4912 | 0.01 | 0.03 | 28.47 | 28.61 | 28.47 | 680 |
| 1781562600 | 28.4821 | -0.08 | -0.27 | 28.7 | 28.7 | 28.37 | 2135 |
| 1781303400 | 28.5591 | -0.05 | -0.18 | 28.58 | 28.64 | 28.49 | 5102 |
| 1781217000 | 28.612 | 0.45 | 1.58 | 28.22 | 28.612 | 28.22 | 182 |
| 1781130600 | 28.1666 | -0.49 | -1.71 | 28.65 | 28.65 | 28.1666 | 197 |
| 1781044200 | 28.6562 | 0.39 | 1.36 | 28.31 | 28.6562 | 28.31 | 1243 |
| 1780957800 | 28.2709 | -0.18 | -0.65 | 28.475 | 28.49 | 28.2709 | 895 |
| 1780698600 | 28.4557 | -0.29 | -1.01 | 28.69 | 28.69 | 28.4557 | 43 |
| 1780612200 | 28.7453 | 0.56 | 1.98 | 28.33 | 28.76 | 28.33 | 654 |
| 1780525800 | 28.1882 | 0.26 | 0.92 | 27.79 | 28.1882 | 27.79 | 515 |
| 1780439400 | 27.93 | -0.46 | -1.63 | 28.21 | 28.21 | 27.83 | 921 |
| 1780353000 | 28.3934 | -0.34 | -1.17 | 28.56 | 28.56 | 28.34 | 1902 |
| 1780093800 | 28.7305 | 0.16 | 0.56 | 28.54 | 28.7305 | 28.54 | 495 |
| 1780007400 | 28.5717 | 0.44 | 1.58 | 27.97 | 28.5717 | 27.97 | 404 |
| 1779921000 | 28.1269 | 0.03 | 0.09 | 28.1 | 28.3 | 28.08 | 221 |
| 1779834600 | 28.1009 | 0.02 | 0.07 | 28.15 | 28.15 | 28.04 | 974 |
| 1779489000 | 28.08 | 0.2 | 0.72 | 27.98 | 28.11 | 27.98 | 9365 |
| 1779402600 | 27.88 | 0.27 | 0.96 | 27.71 | 27.88 | 27.62 | 443 |
| 1779316200 | 27.6149 | 0.24 | 0.88 | 27.46 | 27.6149 | 27.46 | 696 |
| 1779229800 | 27.3738 | 0.08 | 0.29 | 27.15 | 27.3738 | 27.15 | 450 |
| 1779143400 | 27.296 | 0.03 | 0.11 | 27.18 | 27.35 | 27.18 | 23841 |
| 1778884200 | 27.2649 | -0.41 | -1.49 | 27.54 | 27.66 | 27.2649 | 1238 |
| 1778797800 | 27.6778 | -0.17 | -0.62 | 27.79 | 27.81 | 27.6778 | 1787 |
| 1778711400 | 27.8514 | -0.13 | -0.46 | 27.76 | 27.8514 | 27.69 | 532 |
| 1778625000 | 27.98 | 0.42 | 1.52 | 27.56 | 27.99 | 27.56 | 9528 |
| 1778538600 | 27.5611 | -0.19 | -0.67 | 27.79 | 27.93 | 27.5611 | 1946 |
| 1778279400 | 27.747 | -0.21 | -0.75 | 27.92 | 27.92 | 27.747 | 600 |
| 1778193000 | 27.9569 | -0.32 | -1.14 | 28.26 | 28.38 | 27.9499 | 3949 |
| 1778106600 | 28.2791 | 0.15 | 0.53 | 28.2 | 28.2791 | 28.2 | 591 |
| 1778020200 | 28.1299 | 0.29 | 1.03 | 28 | 28.14 | 28 | 332 |
| 1777933800 | 27.8422 | -0.01 | -0.03 | 27.73 | 27.93 | 27.73 | 7590 |
| 1777674600 | 27.8519 | -0.2 | -0.71 | 28.1 | 28.1 | 27.8519 | 296 |
| 1777588200 | 28.0517 | 0.44 | 1.60 | 27.65 | 28.0517 | 27.65 | 608 |
| 1777501800 | 27.6106 | -0.28 | -1.00 | 27.69 | 27.72 | 27.6106 | 812 |
| 1777415400 | 27.8907 | -0.11 | -0.38 | 28.13 | 28.13 | 27.8 | 857 |
| 1777329000 | 27.9973 | -0.2 | -0.72 | 28.07 | 28.22 | 27.99 | 25139 |
| 1777069800 | 28.2007 | -0.2 | -0.70 | 28.33 | 28.33 | 28.19 | 1185 |
| 1776983400 | 28.3996 | -0.52 | -1.79 | 28.74 | 28.74 | 28.21 | 3822 |
| 1776897000 | 28.9179 | -0.02 | -0.07 | 29.02 | 29.02 | 28.91 | 2338 |
| 1776810600 | 28.9377 | -0.44 | -1.50 | 29.24 | 29.24 | 28.9377 | 776 |
| 1776724200 | 29.3771 | -0.13 | -0.44 | 29.5 | 29.5 | 29.33 | 5848 |
| 1776465000 | 29.5074 | 0.48 | 1.65 | 29.31 | 29.5074 | 29.31 | 425 |
| 1776378600 | 29.028 | -0.32 | -1.09 | 29.24 | 29.24 | 28.95 | 682 |
| 1776292200 | 29.3474 | -0.11 | -0.37 | 29.45 | 29.51 | 29.29 | 3094 |
| 1776205800 | 29.4557 | 0.36 | 1.23 | 29.1 | 29.4557 | 29.1 | 1261 |
| 1776119400 | 29.0968 | 0.25 | 0.85 | 28.78 | 29.0968 | 28.78 | 253 |
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.
