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 | -0.6304 | -1.94447871684 | 32.42 | 32.82 | 31.8 | 13554 | 32.48205088 | SP |
| 4 | -0.5504 | -1.70191713049 | 32.34 | 34.25 | 31.55 | 51755 | 32.34667315 | SP |
| 12 | 0.8896 | 2.87896440129 | 30.9 | 34.25 | 29.74 | 41657 | 31.98564693 | SP |
| 26 | -0.7004 | -2.15574022776 | 32.49 | 34.25 | 29.74 | 48529 | 32.53694276 | SP |
| 52 | 0.6596 | 2.11885640861 | 31.13 | 34.25 | 29.74 | 35593 | 32.38117925 | SP |
| 156 | 7.7496 | 32.2362728785 | 24.04 | 34.25 | 22.6825 | 39477 | 29.08287272 | SP |
| 260 | 11.3696 | 55.6787463271 | 20.42 | 34.25 | 19.11 | 49104 | 25.23217444 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 31.7896 | -0.07 | -0.22 | 32.09 | 32.09 | 31.78 | 14150 |
| 1781735400 | 31.8607 | -0.72 | -2.21 | 32.46 | 32.46 | 31.8607 | 8166 |
| 1781649000 | 32.58 | 0.05 | 0.15 | 32.509999 | 32.619999 | 32.5 | 10505 |
| 1781562600 | 32.5323 | -0.11 | -0.32 | 32.82 | 32.82 | 32.5302 | 17970 |
| 1781303400 | 32.6377 | 0.09 | 0.27 | 32.57 | 32.759999 | 32.57 | 11710 |
| 1781217000 | 32.549999 | 0.05 | 0.15 | 32.42 | 32.735 | 32.42 | 19417 |
| 1781130600 | 32.502499 | 0.04 | 0.13 | 32.4 | 32.674999 | 32.4 | 14264 |
| 1781044200 | 32.4611 | 0.31 | 0.97 | 32.11 | 32.479999 | 32.11 | 515628 |
| 1780957800 | 32.15 | -0.13 | -0.40 | 32.185 | 34.25 | 31.95 | 59089 |
| 1780698600 | 32.2797 | 0.24 | 0.75 | 31.98 | 32.354999 | 31.98 | 13037 |
| 1780612200 | 32.04 | 0.43 | 1.37 | 31.89 | 32.17 | 31.89 | 22007 |
| 1780525800 | 31.6084 | -0.15 | -0.48 | 31.55 | 31.78 | 31.55 | 34918 |
| 1780439400 | 31.76 | -0.13 | -0.41 | 31.68 | 31.87 | 31.6701 | 30244 |
| 1780353000 | 31.8915 | -0.26 | -0.81 | 31.96 | 31.99 | 31.86 | 37825 |
| 1780093800 | 32.1505 | -0.21 | -0.65 | 32.2 | 32.209899 | 32.08 | 15236 |
| 1780007400 | 32.36 | -0.08 | -0.24 | 32.299999 | 32.4437 | 32.28 | 17017 |
| 1779921000 | 32.4365 | 0.07 | 0.21 | 32.25 | 32.5901 | 32.25 | 13466 |
| 1779834600 | 32.369999 | -0.09 | -0.28 | 32.4 | 32.54 | 32.33 | 47778 |
| 1779489000 | 32.4606 | 0.02 | 0.05 | 32.59 | 32.6207 | 32.38 | 48818 |
| 1779402600 | 32.4431 | -0.07 | -0.22 | 32.34 | 32.509999 | 32.11 | 46255 |
| 1779316200 | 32.5145 | 0.14 | 0.45 | 32.32 | 32.54 | 32.259999 | 22173 |
| 1779229800 | 32.369999 | -0.14 | -0.42 | 32.33 | 32.57 | 32.33 | 43398 |
| 1779143400 | 32.505 | 0.37 | 1.15 | 32.15 | 32.505 | 32.15 | 14300 |
| 1778884200 | 32.136699 | -0.25 | -0.78 | 32.22 | 32.29 | 32.136699 | 14670 |
| 1778797800 | 32.39 | 0.02 | 0.06 | 32.6 | 32.6 | 32.39 | 19623 |
| 1778711400 | 32.3708 | -0.1 | -0.30 | 32.439999 | 32.439999 | 32.25 | 57176 |
| 1778625000 | 32.4696 | 0.24 | 0.74 | 32.18 | 32.475 | 32.17 | 106125 |
| 1778538600 | 32.229999 | -0.19 | -0.57 | 32.42 | 32.42 | 32.11 | 26097 |
| 1778279400 | 32.4162 | -0.05 | -0.14 | 32.39 | 32.5616 | 32.39 | 12775 |
| 1778193000 | 32.4623 | -0.21 | -0.64 | 32.759999 | 32.759999 | 32.31 | 37551 |
| 1778106600 | 32.6717 | 0.38 | 1.17 | 32.38 | 32.74 | 32.38 | 17025 |
| 1778020200 | 32.293999 | 0.04 | 0.13 | 32.24 | 32.35 | 32.24 | 15864 |
| 1777933800 | 32.251399 | -0.18 | -0.57 | 32.21 | 32.46 | 32.21 | 46044 |
| 1777674600 | 32.435 | -0.04 | -0.11 | 32.619999 | 32.619999 | 32.409799 | 6012 |
| 1777588200 | 32.47 | 0.5 | 1.58 | 31.97 | 32.479999 | 31.97 | 28144 |
| 1777501800 | 31.9655 | -0.16 | -0.49 | 32.03 | 32.03 | 31.915 | 18551 |
| 1777415400 | 32.1225 | 0.02 | 0.06 | 32.03 | 32.15 | 32.03 | 27041 |
| 1777329000 | 32.103499 | -0.15 | -0.45 | 32.03 | 32.27 | 32.03 | 27266 |
| 1777069800 | 32.25 | -0.17 | -0.52 | 32.52 | 32.52 | 32.189999 | 28129 |
| 1776983400 | 32.42 | -0.04 | -0.11 | 32.31 | 32.5 | 32.18 | 18747 |
| 1776897000 | 32.455 | 0.02 | 0.05 | 32.47 | 32.634999 | 32.409999 | 23852 |
| 1776810600 | 32.439999 | -0.4 | -1.22 | 32.86 | 32.9 | 32.439999 | 21876 |
| 1776724200 | 32.84 | -0.15 | -0.44 | 32.869999 | 32.89 | 32.799999 | 19262 |
| 1776465000 | 32.9865 | 0.46 | 1.40 | 32.92 | 33.1 | 32.92 | 20109 |
| 1776378600 | 32.53 | 0.14 | 0.43 | 32.5 | 32.549999 | 32.409999 | 49671 |
| 1776292200 | 32.39 | 0.08 | 0.25 | 32.189999 | 32.479999 | 32.189999 | 47894 |
| 1776205800 | 32.3098 | 0.45 | 1.41 | 31.9 | 32.34 | 31.9 | 34879 |
| 1776119400 | 31.86 | 0.22 | 0.68 | 31.43 | 31.86 | 31.43 | 35419 |
| 1775860200 | 31.645 | -0.16 | -0.49 | 31.89 | 31.89 | 31.615 | 19024 |
| 1775773800 | 31.8 | 0.26 | 0.82 | 31.58 | 31.86 | 31.48 | 64261 |
| 1775687400 | 31.542 | 0.62 | 1.99 | 31.82 | 31.82 | 31.485 | 28411 |
| 1775601000 | 30.9264 | -0.02 | -0.08 | 30.8 | 30.9264 | 30.73 | 42275 |
| 1775514600 | 30.9502 | 0 | 0.00 | 31.07 | 31.085 | 30.9001 | 30212 |
| 1775169000 | 30.95 | -0.04 | -0.13 | 30.83 | 30.97 | 30.63 | 20176 |
| 1775082600 | 30.9899 | 0.14 | 0.44 | 31.07 | 31.095 | 30.91 | 13507 |
| 1774996200 | 30.853 | 0.67 | 2.22 | 30.4 | 30.895 | 30.4 | 192628 |
| 1774909800 | 30.1823 | 0.11 | 0.37 | 30.19 | 30.43 | 29.74 | 154156 |
| 1774650600 | 30.0711 | -0.51 | -1.65 | 30.62 | 30.62 | 30.03 | 9399 |
| 1774564200 | 30.5762 | -0.37 | -1.20 | 30.9 | 30.95 | 30.56 | 19015 |
| 1774477800 | 30.9465 | 0.19 | 0.63 | 31.16 | 31.16 | 30.91 | 3223 |
| 1774391400 | 30.7527 | -0.24 | -0.77 | 30.9 | 30.95 | 30.75 | 52520 |
| 1774305000 | 30.99 | 0.33 | 1.08 | 32 | 32 | 30.96 | 28859 |
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.
