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 | -0.3749 | -1.15159315495 | 32.5549 | 32.5549 | 31.88 | 2739 | 32.08917006 | SP |
| 4 | 0.16 | 0.49968769519 | 32.02 | 32.57 | 31.88 | 4533 | 32.24100837 | SP |
| 12 | 2.2551 | 7.5358647815 | 29.9249 | 32.57 | 29.105 | 6116 | 31.32241903 | SP |
| 26 | 1.6 | 5.23217789405 | 30.58 | 32.57 | 29.105 | 6703 | 30.89832642 | SP |
| 52 | 5.0016 | 18.4028493215 | 27.1784 | 32.57 | 27 | 4999 | 30.47697453 | SP |
| 156 | 7.08 | 28.2071713147 | 25.1 | 32.57 | 23.63 | 3094 | 29.62334124 | SP |
| 260 | 7.08 | 28.2071713147 | 25.1 | 32.57 | 23.63 | 3094 | 29.62334124 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 32.18 | 0.23 | 0.70 | 32.04 | 32.18 | 31.94 | 6606 |
| 1781130600 | 31.955 | -0.19 | -0.59 | 32.1433 | 32.1433 | 31.88 | 5320 |
| 1781044200 | 32.1433 | -0.06 | -0.18 | 32.201 | 32.36 | 32.0599 | 1432 |
| 1780957800 | 32.201 | 0.03 | 0.09 | 32.1706 | 32.31 | 32.1706 | 287 |
| 1780698600 | 32.1706 | -0.38 | -1.18 | 32.5549 | 32.5549 | 32.1706 | 51 |
| 1780612200 | 32.5549 | 0.09 | 0.29 | 32.46 | 32.5549 | 32.46 | 684 |
| 1780525800 | 32.46 | -0.1 | -0.32 | 32.5626 | 32.5626 | 32.46 | 2708 |
| 1780439400 | 32.5626 | 0.02 | 0.07 | 32.54 | 32.5626 | 32.509999 | 11913 |
| 1780353000 | 32.54 | 0.03 | 0.11 | 32.5051 | 32.57 | 32.479999 | 639 |
| 1780093800 | 32.5051 | 0.05 | 0.14 | 32.46 | 32.52 | 32.46 | 1722 |
| 1780007400 | 32.46 | 0.09 | 0.28 | 32.3706 | 32.49 | 32.3706 | 1018 |
| 1779921000 | 32.3706 | 0.01 | 0.02 | 32.3629 | 32.3706 | 32.32 | 2587 |
| 1779834600 | 32.3629 | 0.25 | 0.79 | 32.259999 | 32.3629 | 32.259999 | 8352 |
| 1779489000 | 32.11 | -0.07 | -0.22 | 32.18 | 32.29 | 32.11 | 25316 |
| 1779402600 | 32.18 | 0.01 | 0.03 | 32.170699 | 32.24 | 32.159999 | 5635 |
| 1779316200 | 32.170699 | 0.17 | 0.53 | 32.0016 | 32.170699 | 32.0016 | 3125 |
| 1779229800 | 32.0016 | -0.14 | -0.43 | 32.14 | 32.14 | 32.0016 | 42 |
| 1779143400 | 32.14 | 0.05 | 0.16 | 32.089799 | 32.14 | 32.03 | 8411 |
| 1778884200 | 32.089799 | -0.12 | -0.37 | 32.02 | 32.159999 | 32.02 | 275 |
| 1778797800 | 32.21 | 0.08 | 0.23 | 32.134999 | 32.27 | 32.134999 | 7002 |
| 1778711400 | 32.134999 | 0.04 | 0.14 | 32.09 | 32.18 | 32.09 | 6126 |
| 1778625000 | 32.09 | 0.02 | 0.06 | 32.07 | 32.11 | 31.95 | 31170 |
| 1778538600 | 32.07 | 0.08 | 0.25 | 31.99 | 32.09 | 31.99 | 365 |
| 1778279400 | 31.99 | 0.04 | 0.12 | 31.9511 | 32.060299 | 31.9511 | 4104 |
| 1778193000 | 31.9511 | -0.06 | -0.18 | 32.0101 | 32.02 | 31.94 | 9451 |
| 1778106600 | 32.0101 | 0.24 | 0.74 | 31.7737 | 32.0101 | 31.7737 | 2896 |
| 1778020200 | 31.7737 | 0.13 | 0.41 | 31.643 | 31.82 | 31.643 | 7989 |
| 1777933800 | 31.643 | -0.08 | -0.26 | 31.7242 | 31.74 | 31.62 | 8039 |
| 1777674600 | 31.7242 | 0.04 | 0.12 | 31.6855 | 31.76 | 31.6855 | 2296 |
| 1777588200 | 31.6855 | 0.21 | 0.68 | 31.4715 | 31.6855 | 31.4715 | 111 |
| 1777501800 | 31.4715 | -0.02 | -0.07 | 31.492 | 31.492 | 31.46 | 2851 |
| 1777415400 | 31.492 | -0.07 | -0.23 | 31.565 | 31.565 | 31.45 | 19769 |
| 1777329000 | 31.565 | 0.03 | 0.08 | 31.5383 | 31.565 | 31.49 | 6007 |
| 1777069800 | 31.5383 | 0.14 | 0.46 | 31.394 | 31.5383 | 31.394 | 701 |
| 1776983400 | 31.394 | -0.07 | -0.22 | 31.4626 | 31.47 | 31.394 | 2937 |
| 1776897000 | 31.4626 | 0.19 | 0.59 | 31.2774 | 31.4626 | 31.2774 | 6767 |
| 1776810600 | 31.2774 | -0.11 | -0.35 | 31.3867 | 31.41 | 31.2774 | 1235 |
| 1776724200 | 31.3867 | -0.06 | -0.18 | 31.4419 | 31.4419 | 31.37 | 1408 |
| 1776465000 | 31.4419 | 0.22 | 0.70 | 31.2247 | 31.5 | 31.2247 | 2721 |
| 1776378600 | 31.2247 | 0.05 | 0.17 | 31.1722 | 31.25 | 31.15 | 18896 |
| 1776292200 | 31.1722 | 0.15 | 0.49 | 31.07 | 31.1722 | 31.05 | 12464 |
| 1776205800 | 31.0196 | 0.22 | 0.71 | 30.87 | 31.0196 | 30.87 | 1107 |
| 1776119400 | 30.7999 | 0.21 | 0.69 | 30.5888 | 30.7999 | 30.57 | 14393 |
| 1775860200 | 30.5888 | -0.02 | -0.07 | 30.6111 | 30.64 | 30.57 | 16828 |
| 1775773800 | 30.6111 | 0.14 | 0.47 | 30.4677 | 30.64 | 30.45 | 7117 |
| 1775687400 | 30.4677 | 0.49 | 1.64 | 29.9769 | 30.49 | 29.9769 | 6190 |
| 1775601000 | 29.9769 | 0.01 | 0.03 | 29.85 | 29.9769 | 29.835 | 18737 |
| 1775514600 | 29.9678 | 0.07 | 0.25 | 29.8933 | 29.97 | 29.8933 | 1052 |
| 1775169000 | 29.8933 | 0.04 | 0.12 | 29.8565 | 29.94 | 29.83 | 1872 |
| 1775082600 | 29.8565 | 0.16 | 0.54 | 29.6967 | 29.96 | 29.6967 | 493 |
| 1774996200 | 29.6967 | 0.52 | 1.78 | 29.1765 | 29.6967 | 29.1765 | 8244 |
| 1774909800 | 29.1765 | -0.06 | -0.20 | 29.2364 | 29.35 | 29.105 | 630 |
| 1774650600 | 29.2364 | -0.32 | -1.07 | 29.5529 | 29.5529 | 29.2364 | 6233 |
| 1774564200 | 29.5529 | -0.34 | -1.12 | 29.8879 | 29.8879 | 29.5529 | 9862 |
| 1774477800 | 29.8879 | 0.12 | 0.41 | 29.767 | 30.01 | 29.767 | 16443 |
| 1774391400 | 29.767 | -0.1 | -0.33 | 29.8661 | 29.8661 | 29.69 | 1848 |
| 1774305000 | 29.8661 | 0.24 | 0.80 | 29.6293 | 30 | 29.6293 | 2109 |
| 1774045800 | 29.6293 | -0.3 | -0.99 | 29.9249 | 29.9249 | 29.6293 | 228 |
| 1773959400 | 29.9249 | -0.04 | -0.14 | 29.81 | 29.9249 | 29.81 | 1674 |
| 1773873000 | 29.9675 | -0.27 | -0.90 | 30.2406 | 30.2406 | 29.9675 | 1318 |
| 1773786600 | 30.2406 | 0.05 | 0.18 | 30.1866 | 30.26 | 30.1866 | 2465 |
| 1773700200 | 30.1866 | 0.22 | 0.72 | 29.9707 | 30.22 | 29.9707 | 4585 |
| 1773441000 | 29.9707 | -0.11 | -0.37 | 30.0811 | 30.0811 | 29.97 | 1845 |
| 1773354600 | 30.0811 | -0.3 | -0.99 | 30.3822 | 30.3822 | 30.0811 | 0 |
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.
