Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.225442834138 | 31.05 | 31.53 | 29.33 | 20816 | 30.24716384 | SP |
| 4 | 0.87 | 2.87603305785 | 30.25 | 34.2199 | 29.125 | 25023 | 31.15847916 | SP |
| 12 | 8.06 | 34.9522983521 | 23.06 | 34.4755 | 22.04 | 30033 | 29.48946135 | SP |
| 26 | 5.92 | 23.4920634921 | 25.2 | 34.91 | 22.04 | 85182 | 28.86182781 | SP |
| 52 | 8.15 | 35.4810622551 | 22.97 | 34.91 | 16.9 | 49254 | 27.80742473 | SP |
| 156 | 11.46 | 58.2909460834 | 19.66 | 34.91 | 16.9 | 35957 | 27.74964132 | SP |
| 260 | 11.46 | 58.2909460834 | 19.66 | 34.91 | 16.9 | 35957 | 27.74964132 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 31.12 | 1.74 | 5.91 | 29.66 | 31.19 | 29.66 | 19599 |
| 1781130600 | 29.3833 | -1.27 | -4.14 | 30.16 | 30.5207 | 29.33 | 5984 |
| 1781044200 | 30.6529 | 0.05 | 0.17 | 31.49 | 31.53 | 30.26 | 14259 |
| 1780957800 | 30.6006 | 0.74 | 2.48 | 30.93 | 31.02 | 30.5 | 9652 |
| 1780698600 | 29.86 | -2.7 | -8.29 | 31.05 | 31.05 | 29.8 | 54587 |
| 1780612200 | 32.559399 | 0.37 | 1.15 | 32.67 | 32.6901 | 32.49 | 4348 |
| 1780525800 | 32.189999 | -1.73 | -5.10 | 32.79 | 33.18 | 32.08 | 19399 |
| 1780439400 | 33.92 | 0.98 | 2.98 | 33.87 | 34.2199 | 33.7 | 39430 |
| 1780353000 | 32.939999 | 1.74 | 5.56 | 32.189999 | 33.09 | 32.0114 | 35311 |
| 1780093800 | 31.2046 | -0.22 | -0.69 | 31.22 | 31.4173 | 31.001 | 11625 |
| 1780007400 | 31.42 | 0.8 | 2.60 | 30.69 | 31.54 | 30.61 | 18693 |
| 1779921000 | 30.625 | -0.81 | -2.56 | 30.96 | 31.0299 | 30.45 | 9589 |
| 1779834600 | 31.43 | 0.15 | 0.48 | 31.39 | 31.49 | 31.12 | 61492 |
| 1779489000 | 31.28 | 0.51 | 1.66 | 30.81 | 31.36 | 30.6004 | 30324 |
| 1779402600 | 30.77 | 0.01 | 0.03 | 29.98 | 30.99 | 29.86 | 18523 |
| 1779316200 | 30.76 | 1.38 | 4.70 | 30.04 | 30.76 | 29.955 | 17540 |
| 1779229800 | 29.38 | -1.17 | -3.83 | 29.33 | 29.59 | 29.125 | 14276 |
| 1779143400 | 30.55 | 0.39 | 1.29 | 30.31 | 30.597169 | 30.22 | 16692 |
| 1778884200 | 30.16 | -3.05 | -9.18 | 30.25 | 30.53 | 30.0919 | 74117 |
| 1778797800 | 33.21 | -0.36 | -1.07 | 33.39 | 33.509999 | 32.9664 | 48735 |
| 1778711400 | 33.57 | -0.35 | -1.03 | 33.98 | 34.4755 | 33.325 | 117946 |
| 1778625000 | 33.92 | 1.7 | 5.28 | 32.299999 | 33.93 | 32.229999 | 140859 |
| 1778538600 | 32.22 | 1.81 | 5.95 | 31.97 | 32.39 | 31.771 | 89156 |
| 1778279400 | 30.41 | 1.33 | 4.57 | 30.32 | 30.53 | 30.2 | 53433 |
| 1778193000 | 29.08 | -0.22 | -0.75 | 29.78 | 29.849 | 28.95 | 32211 |
| 1778106600 | 29.3 | 1.86 | 6.76 | 29.19 | 29.44 | 29.15 | 42918 |
| 1778020200 | 27.445 | 1.06 | 4.00 | 27.68 | 27.735 | 27.445 | 9912 |
| 1777933800 | 26.39 | -0.97 | -3.56 | 26.68 | 26.88 | 26.0614 | 17466 |
| 1777674600 | 27.3643 | -0.41 | -1.46 | 27.29 | 27.82 | 27.27 | 47231 |
| 1777588200 | 27.77 | 0.72 | 2.67 | 27.33 | 27.86 | 27.18 | 3887 |
| 1777501800 | 27.0481 | -0.4 | -1.46 | 27.23 | 27.3499 | 26.9179 | 7838 |
| 1777415400 | 27.45 | -1.01 | -3.56 | 27.51 | 27.59 | 27.34 | 13528 |
| 1777329000 | 28.4623 | -0.01 | -0.05 | 28.34 | 28.53 | 28.215 | 6044 |
| 1777069800 | 28.4754 | -0.11 | -0.40 | 28.5 | 28.6 | 28.42 | 11630 |
| 1776983400 | 28.59 | -0.95 | -3.23 | 28.87 | 29.2 | 28.335 | 24699 |
| 1776897000 | 29.5441 | 1.51 | 5.40 | 28.72 | 29.6 | 28.67 | 33739 |
| 1776810600 | 28.03 | -0.58 | -2.03 | 28.74 | 28.845 | 27.94 | 22130 |
| 1776724200 | 28.61 | -0.36 | -1.24 | 28.83 | 28.91 | 28.515 | 15041 |
| 1776465000 | 28.97 | 0.49 | 1.72 | 28.81 | 29.3786 | 28.81 | 32684 |
| 1776378600 | 28.48 | -0.55 | -1.89 | 29.13 | 29.13 | 28.48 | 22326 |
| 1776292200 | 29.03 | -0.03 | -0.10 | 29.07 | 29.139 | 28.83 | 31629 |
| 1776205800 | 29.06 | 0.79 | 2.79 | 28.86 | 29.1 | 28.84 | 29286 |
| 1776119400 | 28.27 | 1.23 | 4.55 | 27 | 28.4 | 27 | 27640 |
| 1775860200 | 27.04 | 1.04 | 4.00 | 27.19 | 27.52 | 26.93 | 23993 |
| 1775773800 | 26 | -0.04 | -0.15 | 26.05 | 26.165 | 25.81 | 15902 |
| 1775687400 | 26.04 | 1.61 | 6.59 | 25.99 | 26.19 | 25.84 | 24923 |
| 1775601000 | 24.43 | -0.27 | -1.09 | 24.53 | 24.575 | 24.1 | 13789 |
| 1775514600 | 24.7 | -0.13 | -0.50 | 24.81 | 24.81 | 24.44 | 12349 |
| 1775169000 | 24.825 | -0.03 | -0.10 | 24.08 | 25.66 | 24.07 | 52987 |
| 1775082600 | 24.85 | -0.02 | -0.08 | 24.7 | 25.0401 | 24.53 | 55907 |
| 1774996200 | 24.87 | 1.09 | 4.58 | 24.1 | 24.87 | 24.1 | 18640 |
| 1774909800 | 23.78 | 0.31 | 1.32 | 23.83 | 23.845 | 23.55 | 14414 |
| 1774650600 | 23.47 | 0.15 | 0.64 | 23.59 | 23.91 | 23.458 | 23070 |
| 1774564200 | 23.32 | -0.69 | -2.87 | 23.9 | 24.005 | 23.32 | 10036 |
| 1774477800 | 24.01 | 0.65 | 2.78 | 24.07 | 24.42 | 23.94 | 21352 |
| 1774391400 | 23.36 | -0.24 | -1.02 | 23.02 | 23.54 | 22.95 | 17945 |
| 1774305000 | 23.6 | 1.56 | 7.08 | 23.22 | 24.12 | 23.21 | 52773 |
| 1774045800 | 22.04 | -1.89 | -7.90 | 23.06 | 23.185 | 22.04 | 26193 |
| 1773959400 | 23.93 | 0.05 | 0.21 | 22.66 | 24.0503 | 22.61 | 56433 |
| 1773873000 | 23.88 | -2.28 | -8.70 | 24.54 | 24.8 | 23.8003 | 155044 |
| 1773786600 | 26.155 | -0.69 | -2.55 | 26.43 | 26.465 | 26.01 | 32883 |
| 1773700200 | 26.84 | 1.17 | 4.56 | 26.64 | 26.99 | 26.48 | 41143 |
| 1773441000 | 25.67 | -1.08 | -4.04 | 26.63 | 26.68 | 25.53 | 37687 |
| 1773354600 | 26.75 | -0.85 | -3.08 | 27.15 | 27.185 | 26.73 | 24229 |
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.
