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 | -1.11 | -3.62626592617 | 30.61 | 30.7116 | 29.5 | 751 | 30.13740293 | SP |
| 4 | -3.96 | -11.8350268978 | 33.46 | 33.46 | 29.5 | 2820 | 31.12981365 | SP |
| 12 | -2.07 | -6.55685777637 | 31.57 | 35.79 | 29.5 | 2174 | 32.23344689 | SP |
| 26 | -0.05 | -0.169204737733 | 29.55 | 35.79 | 26.195 | 3351 | 31.0519767 | SP |
| 52 | 5.99 | 25.4785197788 | 23.51 | 35.79 | 20.5 | 2328 | 29.36888318 | SP |
| 156 | 18.1 | 158.771929825 | 11.4 | 35.79 | 11.4 | 1188 | 27.13979638 | SP |
| 260 | 18.1 | 158.771929825 | 11.4 | 35.79 | 11.4 | 711 | 27.13979638 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780525800 | 29.855 | -0.5 | -1.64 | 29.76 | 29.8599 | 29.76 | 1873 |
| 1780439400 | 30.3529 | -0.03 | -0.11 | 30.29 | 30.37 | 30.2001 | 907 |
| 1780353000 | 30.3875 | -0.2 | -0.64 | 30 | 30.405 | 30 | 553 |
| 1780093800 | 30.5828 | -0.13 | -0.42 | 30.395 | 30.5828 | 30.39 | 357 |
| 1780007400 | 30.7116 | -0.02 | -0.06 | 30.61 | 30.7116 | 30.61 | 63 |
| 1779921000 | 30.73 | -0.27 | -0.87 | 30.79 | 30.88 | 30.73 | 236 |
| 1779834600 | 31 | 0.23 | 0.74 | 31.05 | 31.05 | 31 | 677 |
| 1779489000 | 30.771 | -0.49 | -1.56 | 31.07 | 31.07 | 30.771 | 749 |
| 1779402600 | 31.2572 | 0.16 | 0.50 | 30.73 | 31.405 | 30.73 | 329 |
| 1779316200 | 31.1018 | 0.75 | 2.48 | 30.57 | 31.1018 | 30.57 | 185 |
| 1779229800 | 30.3492 | -0.7 | -2.25 | 30.32 | 30.4501 | 30.32 | 545 |
| 1779143400 | 31.0472 | 0.36 | 1.18 | 30.87 | 31.0472 | 30.87 | 36280 |
| 1778884200 | 30.6851 | -0.81 | -2.58 | 30.68 | 30.6851 | 30.52 | 4120 |
| 1778797800 | 31.499 | 0.36 | 1.15 | 31.42 | 31.57 | 31.42 | 685 |
| 1778711400 | 31.1415 | -1.32 | -4.08 | 32.11 | 32.11 | 31.1415 | 191 |
| 1778625000 | 32.4654 | -0.12 | -0.38 | 32.38 | 32.509999 | 32.38 | 492 |
| 1778538600 | 32.5901 | -0.38 | -1.14 | 33.11 | 33.11 | 32.509999 | 3426 |
| 1778279400 | 32.9668 | 0.05 | 0.16 | 33.33 | 33.33 | 32.9668 | 1121 |
| 1778193000 | 32.915 | -0.66 | -1.95 | 33.46 | 33.46 | 32.909999 | 795 |
| 1778106600 | 33.57 | 0.12 | 0.35 | 33.76 | 33.76 | 33.57 | 772 |
| 1778020200 | 33.4532 | 0.24 | 0.73 | 33.52 | 33.68 | 33.32 | 3981 |
| 1777933800 | 33.21 | -0.24 | -0.71 | 33.549999 | 33.549999 | 33.21 | 655 |
| 1777674600 | 33.447699 | -0.25 | -0.74 | 33.77 | 33.77 | 33.36 | 3077 |
| 1777588200 | 33.6975 | 0.81 | 2.45 | 33.18 | 33.6975 | 33.18 | 869 |
| 1777501800 | 32.8919 | -0.79 | -2.34 | 33.46 | 33.46 | 32.85 | 1163 |
| 1777415400 | 33.6814 | -0.22 | -0.65 | 33.479999 | 33.69 | 33.479999 | 476 |
| 1777329000 | 33.9011 | -0.03 | -0.09 | 34 | 34.1399 | 33.9011 | 1699 |
| 1777069800 | 33.9329 | -0.11 | -0.34 | 33.78 | 33.9329 | 33.78 | 255 |
| 1776983400 | 34.0473 | -0.53 | -1.54 | 34.6 | 34.619 | 34.04 | 5228 |
| 1776897000 | 34.5814 | -0.1 | -0.28 | 35.2 | 35.2 | 34.5814 | 394 |
| 1776810600 | 34.68 | -0.46 | -1.32 | 35.18 | 35.3101 | 34.68 | 1240 |
| 1776724200 | 35.1446 | -0.06 | -0.16 | 34.96 | 35.1446 | 34.96 | 2888 |
| 1776465000 | 35.2 | -0.14 | -0.39 | 35.79 | 35.79 | 35.2 | 1025 |
| 1776378600 | 35.338 | -0 | -0.01 | 35.39 | 35.4 | 35.2924 | 990 |
| 1776292200 | 35.34 | -0.16 | -0.46 | 35.61 | 35.61 | 35.34 | 2186 |
| 1776205800 | 35.5021 | 0.07 | 0.20 | 35.65 | 35.69 | 35.5021 | 4772 |
| 1776119400 | 35.4328 | 0.31 | 0.87 | 35.07 | 35.4328 | 35.07 | 539 |
| 1775860200 | 35.127 | 0.58 | 1.68 | 34.99 | 35.1586 | 34.97 | 1309 |
| 1775773800 | 34.547 | 0.9 | 2.68 | 33.9 | 34.59 | 33.9 | 1813 |
| 1775687400 | 33.6464 | 0.98 | 3.01 | 33.5 | 33.66 | 33.5 | 7700 |
| 1775601000 | 32.6618 | -0.1 | -0.29 | 32.61 | 32.6618 | 32.345 | 736 |
| 1775514600 | 32.757199 | 0.18 | 0.56 | 32.63 | 32.757199 | 32.63 | 457 |
| 1775169000 | 32.5743 | -0.15 | -0.46 | 32.1 | 32.765 | 32.1 | 485 |
| 1775082600 | 32.725 | 0.73 | 2.28 | 32.85 | 32.85 | 32.725 | 2167 |
| 1774996200 | 31.995 | 0.78 | 2.49 | 31.84 | 32.095 | 31.84 | 1491 |
| 1774909800 | 31.2186 | 0.09 | 0.29 | 31.4 | 31.4 | 31.2186 | 727 |
| 1774650600 | 31.1287 | -0.16 | -0.52 | 31.01 | 31.155 | 31.01 | 2070 |
| 1774564200 | 31.2905 | -0.6 | -1.87 | 31.6 | 31.7 | 31.27 | 1921 |
| 1774477800 | 31.8871 | 0.72 | 2.30 | 31.71 | 31.92 | 31.71 | 821 |
| 1774391400 | 31.1708 | -0.18 | -0.56 | 30.68 | 31.1708 | 30.68 | 157 |
| 1774305000 | 31.3462 | 1.35 | 4.51 | 30.75 | 31.3462 | 30.75 | 1940 |
| 1774045800 | 29.9933 | -1.09 | -3.49 | 30.58 | 30.58 | 29.9933 | 2763 |
| 1773959400 | 31.0784 | 0.13 | 0.43 | 30.19 | 31.0784 | 30.19 | 1164 |
| 1773873000 | 30.9464 | -0.3 | -0.97 | 31.11 | 31.11 | 30.9464 | 143 |
| 1773786600 | 31.2501 | 0.05 | 0.17 | 31.58 | 31.68 | 31.2501 | 3906 |
| 1773700200 | 31.1962 | 0.74 | 2.42 | 30.9 | 31.2501 | 30.86 | 4115 |
| 1773441000 | 30.46 | -0.59 | -1.92 | 31.17 | 31.17 | 30.38 | 2401 |
| 1773354600 | 31.0549 | -1.07 | -3.33 | 31.57 | 31.57 | 31.0549 | 2032 |
| 1773268200 | 32.1244 | 0.09 | 0.30 | 32.04 | 32.3639 | 32.04 | 2427 |
| 1773181800 | 32.029899 | 0.37 | 1.17 | 31.62 | 32.5486 | 31.62 | 3855 |
| 1773095400 | 31.6605 | 0.56 | 1.80 | 31 | 31.98 | 30.995 | 2960 |
| 1772839800 | 31.1002 | -0.01 | -0.05 | 30.74 | 31.105 | 30.74 | 553 |
| 1772753400 | 31.1146 | -1.02 | -3.16 | 31.58 | 31.58 | 30.9 | 6064 |
| 1772667000 | 32.13 | 0.69 | 2.18 | 31.97 | 32.22 | 31.97 | 965 |
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.
