Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1749 | -0.567857142857 | 30.8 | 31.08 | 30.515 | 1253951 | 30.79768692 | SP |
| 4 | -0.4549 | -1.46364221364 | 31.08 | 31.455 | 30.45 | 1560397 | 30.96910826 | SP |
| 12 | 0.5351 | 1.77833167165 | 30.09 | 31.455 | 29.76 | 1509422 | 30.73710048 | SP |
| 26 | 1.2251 | 4.16700680272 | 29.4 | 31.66 | 28.035 | 1424290 | 30.44331529 | SP |
| 52 | 5.0051 | 19.5359094457 | 25.62 | 31.66 | 25.34 | 1006296 | 29.51398655 | SP |
| 156 | 3.1251 | 11.364 | 27.5 | 31.66 | 24.5201 | 641570 | 28.34551526 | SP |
| 260 | 1.8951 | 6.59624086321 | 28.73 | 35.1365 | 24.5201 | 494723 | 28.87128546 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 30.96 | 0.04 | 0.13 | 31.01 | 31.08 | 30.855 | 946350 |
| 1781821800 | 30.92 | 0.25 | 0.82 | 30.73 | 30.945 | 30.615 | 1651436 |
| 1781735400 | 30.67 | 0.04 | 0.13 | 30.68 | 30.775 | 30.61 | 1246815 |
| 1781649000 | 30.63 | -0.25 | -0.81 | 30.8 | 30.81 | 30.59 | 1171202 |
| 1781562600 | 30.88 | 0.06 | 0.19 | 30.79 | 30.905 | 30.72 | 3889559 |
| 1781303400 | 30.82 | 0.08 | 0.26 | 30.81 | 30.925 | 30.76 | 1057660 |
| 1781217000 | 30.74 | -0.06 | -0.19 | 30.89 | 30.95 | 30.73 | 1714133 |
| 1781130600 | 30.8 | 0.02 | 0.06 | 30.8 | 30.955 | 30.77 | 1919057 |
| 1781044200 | 30.78 | -0.09 | -0.29 | 30.92 | 30.96 | 30.45 | 899899 |
| 1780957800 | 30.87 | 0.21 | 0.68 | 30.88 | 30.99 | 30.795 | 1937194 |
| 1780698600 | 30.66 | -0.63 | -2.01 | 31.11 | 31.135 | 30.6097 | 759933 |
| 1780612200 | 31.29 | -0.13 | -0.41 | 31.17 | 31.335 | 31.095 | 740493 |
| 1780525800 | 31.42 | 0.01 | 0.03 | 31.45 | 31.455 | 31.345 | 1291359 |
| 1780439400 | 31.41 | 0.12 | 0.38 | 31.22 | 31.425 | 31.22 | 1697326 |
| 1780353000 | 31.29 | 0.29 | 0.94 | 31.19 | 31.39 | 31.18 | 1973646 |
| 1780093800 | 31 | -0.04 | -0.13 | 30.98 | 31.03 | 30.91 | 2355897 |
| 1780007400 | 31.04 | 0.03 | 0.10 | 30.99 | 31.06 | 30.84 | 1525851 |
| 1779921000 | 31.01 | -0.16 | -0.51 | 30.98 | 31.05 | 30.94 | 1753529 |
| 1779834600 | 31.17 | 0.08 | 0.26 | 31.08 | 31.1999 | 31.05 | 1116213 |
| 1779489000 | 31.09 | -0.03 | -0.10 | 31.07 | 31.25 | 31.07 | 1216687 |
| 1779402600 | 31.12 | 0.01 | 0.03 | 31.28 | 31.35 | 31.06 | 1038521 |
| 1779316200 | 31.11 | -0.21 | -0.67 | 31.21 | 31.255 | 31.0118 | 1176868 |
| 1779229800 | 31.32 | 0.01 | 0.03 | 31.29 | 31.39 | 31.19 | 3753079 |
| 1779143400 | 31.31 | 0.08 | 0.26 | 31.22 | 31.385 | 31.1317 | 3284644 |
| 1778884200 | 31.23 | -0.01 | -0.03 | 31.14 | 31.295 | 31.09 | 1124875 |
| 1778797800 | 31.24 | 0.12 | 0.39 | 30.99 | 31.24 | 30.99 | 933250 |
| 1778711400 | 31.12 | 0.11 | 0.35 | 31.05 | 31.18 | 30.995 | 1015131 |
| 1778625000 | 31.01 | -0.01 | -0.03 | 31.02 | 31.04 | 30.86 | 895380 |
| 1778538600 | 31.02 | 0.33 | 1.08 | 30.84 | 31.07 | 30.82 | 1084425 |
| 1778279400 | 30.69 | 0.14 | 0.46 | 30.51 | 30.725 | 30.481 | 913695 |
| 1778193000 | 30.55 | 0.1 | 0.33 | 30.33 | 30.6098 | 30.23 | 1912691 |
| 1778106600 | 30.45 | -0.29 | -0.94 | 30.43 | 30.485 | 30.33 | 1727521 |
| 1778020200 | 30.74 | 0.04 | 0.13 | 30.68 | 30.77 | 30.66 | 716553 |
| 1777933800 | 30.7 | 0.17 | 0.56 | 30.57 | 30.7695 | 30.57 | 1027654 |
| 1777674600 | 30.53 | -0.03 | -0.10 | 30.51 | 30.57 | 30.45 | 2042502 |
| 1777588200 | 30.56 | -0.56 | -1.80 | 30.42 | 30.62 | 30.4 | 1560648 |
| 1777501800 | 31.12 | 0.4 | 1.30 | 30.94 | 31.12 | 30.94 | 918629 |
| 1777415400 | 30.72 | 0.1 | 0.33 | 30.63 | 30.73 | 30.6 | 665689 |
| 1777329000 | 30.62 | 0.11 | 0.36 | 30.59 | 30.6544 | 30.585 | 890037 |
| 1777069800 | 30.51 | 0.04 | 0.13 | 30.5 | 30.535 | 30.415 | 718063 |
| 1776983400 | 30.47 | 0.06 | 0.20 | 30.37 | 30.48 | 30.35 | 1087386 |
| 1776897000 | 30.41 | 0.08 | 0.26 | 30.29 | 30.455 | 30.29 | 576635 |
| 1776810600 | 30.33 | 0.16 | 0.53 | 30.19 | 30.335 | 30.17 | 866931 |
| 1776724200 | 30.17 | 0.2 | 0.67 | 30.05 | 30.239 | 30.05 | 2525351 |
| 1776465000 | 29.97 | -0.45 | -1.48 | 30.06 | 30.065 | 29.76 | 1703016 |
| 1776378600 | 30.42 | 0.16 | 0.53 | 30.31 | 30.5 | 30.29 | 1815664 |
| 1776292200 | 30.26 | -0.04 | -0.13 | 30.29 | 30.3889 | 30.24 | 724491 |
| 1776205800 | 30.3 | -0.14 | -0.46 | 30.44 | 30.47 | 30.235 | 971566 |
| 1776119400 | 30.44 | 0.11 | 0.36 | 30.55 | 30.61 | 30.42 | 971014 |
| 1775860200 | 30.33 | 0.06 | 0.20 | 30.3 | 30.4 | 30.29 | 937038 |
| 1775773800 | 30.27 | 0.09 | 0.30 | 30.27 | 30.36 | 30.12 | 850591 |
| 1775687400 | 30.18 | -0.25 | -0.82 | 29.98 | 30.205 | 29.95 | 1095588 |
| 1775601000 | 30.43 | -0.01 | -0.03 | 30.52 | 30.6398 | 30.315 | 4848003 |
| 1775514600 | 30.44 | 0.13 | 0.43 | 30.4 | 30.49 | 30.38 | 1212695 |
| 1775169000 | 30.31 | 0.1 | 0.33 | 30.26 | 30.34 | 30.1 | 1044869 |
| 1775082600 | 30.21 | 0.06 | 0.20 | 30.23 | 30.28 | 30.16 | 1872098 |
| 1774996200 | 30.15 | -0.06 | -0.20 | 30.09 | 30.1898 | 30 | 4670012 |
| 1774909800 | 30.21 | -0.02 | -0.07 | 30.2 | 30.24 | 30.07 | 1550854 |
| 1774650600 | 30.23 | 0.37 | 1.24 | 30.06 | 30.265 | 30.01 | 962570 |
| 1774564200 | 29.86 | -0.05 | -0.17 | 29.9 | 29.95 | 29.825 | 846631 |
| 1774477800 | 29.91 | 0.2 | 0.67 | 29.79 | 29.935 | 29.74 | 1716627 |
| 1774391400 | 29.71 | 0.16 | 0.54 | 29.61 | 29.79 | 29.6 | 900858 |
| 1774305000 | 29.55 | -0.26 | -0.87 | 29.63 | 29.81 | 29.49 | 1370325 |
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.
