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 | 0.0127 | 0.0404458598726 | 31.4 | 33.24 | 31.26 | 20098 | 32.39628453 | SP |
| 4 | -0.8173 | -2.53583617747 | 32.23 | 33.28 | 30.27 | 16424 | 32.19524731 | SP |
| 12 | 5.5327 | 21.3782843895 | 25.88 | 33.28 | 25.81 | 18313 | 30.5369377 | SP |
| 26 | 6.3327 | 25.25 | 25.08 | 33.28 | 24.87 | 21069 | 28.41282259 | SP |
| 52 | 6.1427 | 24.3082706767 | 25.27 | 33.28 | 23.7689 | 18014 | 27.99213217 | SP |
| 156 | 6.1427 | 24.3082706767 | 25.27 | 33.28 | 23.7689 | 18014 | 27.99213217 | SP |
| 260 | 6.1427 | 24.3082706767 | 25.27 | 33.28 | 23.7689 | 18014 | 27.99213217 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 31.4127 | -0.26 | -0.81 | 31.11 | 31.58 | 31 | 9662 |
| 1782426600 | 31.67 | 0.21 | 0.67 | 32.28 | 32.28 | 31.6012 | 9117 |
| 1782340200 | 31.46 | 0.15 | 0.48 | 31.38 | 31.64 | 31.26 | 14649 |
| 1782253800 | 31.31 | -1.87 | -5.64 | 31.45 | 31.65 | 31.31 | 12856 |
| 1782167400 | 33.18 | 0.13 | 0.39 | 31.4 | 33.24 | 31.37 | 43769 |
| 1781821800 | 33.049999 | 0.86 | 2.67 | 32.72 | 33.18 | 32.72 | 12153 |
| 1781735400 | 32.189999 | -0.07 | -0.22 | 32.6 | 32.81 | 32.17 | 8789 |
| 1781649000 | 32.259999 | -0.34 | -1.04 | 32.64 | 32.64 | 32.1 | 14197 |
| 1781562600 | 32.6006 | 0.77 | 2.42 | 32.58 | 32.689999 | 32.4901 | 23685 |
| 1781303400 | 31.83 | 0.33 | 1.05 | 31.5001 | 31.9 | 31.4 | 16995 |
| 1781217000 | 31.5 | 1.06 | 3.48 | 30.74 | 31.51 | 30.6 | 15278 |
| 1781130600 | 30.44 | -0.47 | -1.53 | 30.59 | 31.02 | 30.381 | 2535 |
| 1781044200 | 30.9123 | -0.09 | -0.28 | 31.57 | 31.66 | 30.27 | 20077 |
| 1780957800 | 31 | 0.38 | 1.24 | 31.08 | 31.12 | 30.91 | 9425 |
| 1780698600 | 30.62 | -1.74 | -5.37 | 31.5 | 31.5 | 30.54 | 16396 |
| 1780612200 | 32.3579 | -0.25 | -0.77 | 32.21 | 32.45 | 32 | 11312 |
| 1780525800 | 32.61 | -0.48 | -1.45 | 33.1 | 33.1 | 32.61 | 15735 |
| 1780439400 | 33.09 | 0.34 | 1.04 | 33.159999 | 33.28 | 33.03 | 35867 |
| 1780353000 | 32.75 | 0.55 | 1.71 | 32.45 | 32.939999 | 32.43 | 11835 |
| 1780093800 | 32.2 | 0.29 | 0.90 | 32.229999 | 32.229999 | 31.93 | 17382 |
| 1780007400 | 31.9124 | 0.11 | 0.35 | 31.57 | 31.9599 | 31.52 | 10801 |
| 1779921000 | 31.8 | 0.25 | 0.79 | 32.04 | 32.04 | 31.65 | 65974 |
| 1779834600 | 31.55 | 1.12 | 3.70 | 31.19 | 31.55 | 31.19 | 6890 |
| 1779489000 | 30.4253 | -0.14 | -0.47 | 30.53 | 30.57 | 30.29 | 24519 |
| 1779402600 | 30.57 | 0.5 | 1.65 | 30.2 | 30.59 | 30.1801 | 7467 |
| 1779316200 | 30.0748 | 0.53 | 1.81 | 29.72 | 30.18 | 29.72 | 12845 |
| 1779229800 | 29.54 | -0.33 | -1.11 | 29.37 | 29.79 | 29.3 | 6086 |
| 1779143400 | 29.8709 | -0.13 | -0.43 | 30.31 | 30.31 | 29.68 | 9736 |
| 1778884200 | 30 | -1.07 | -3.45 | 30.09 | 30.139 | 29.995 | 10745 |
| 1778797800 | 31.0735 | 0.22 | 0.73 | 30.71 | 31.14 | 30.71 | 5916 |
| 1778711400 | 30.8489 | 0.61 | 2.02 | 30.62 | 31 | 30.57 | 71353 |
| 1778625000 | 30.2384 | -0.94 | -3.00 | 30.51 | 30.51 | 29.9 | 17202 |
| 1778538600 | 31.175 | 0.05 | 0.14 | 31.36 | 31.37 | 31.14 | 26630 |
| 1778279400 | 31.13 | 0.51 | 1.67 | 31 | 31.26 | 31 | 17971 |
| 1778193000 | 30.62 | -0.32 | -1.03 | 31.18 | 31.25 | 30.6 | 37702 |
| 1778106600 | 30.94 | 1.01 | 3.39 | 30.5306 | 31.03 | 30.5306 | 65357 |
| 1778020200 | 29.9254 | 0.73 | 2.51 | 29.81 | 29.98 | 29.59 | 29254 |
| 1777933800 | 29.1915 | 0.07 | 0.25 | 29.46 | 29.53 | 29.12 | 12862 |
| 1777674600 | 29.1191 | 0.03 | 0.09 | 29.1 | 29.3699 | 29.0971 | 7735 |
| 1777588200 | 29.0935 | 0.45 | 1.57 | 28.74 | 29.0935 | 28.74 | 13575 |
| 1777501800 | 28.6442 | -0.05 | -0.16 | 28.66 | 28.8292 | 28.63 | 4875 |
| 1777415400 | 28.69 | -0.43 | -1.48 | 28.93 | 28.93 | 28.6 | 14175 |
| 1777329000 | 29.1198 | -0.03 | -0.11 | 29.25 | 29.26 | 29.07 | 9757 |
| 1777069800 | 29.1533 | 0.54 | 1.88 | 29.12 | 29.165 | 28.94 | 12743 |
| 1776983400 | 28.6151 | -0.33 | -1.16 | 28.93 | 28.9787 | 28.52 | 26322 |
| 1776897000 | 28.95 | 0.52 | 1.83 | 28.79 | 28.99 | 28.68 | 44062 |
| 1776810600 | 28.43 | -0.28 | -0.98 | 28.76 | 28.76 | 28.38 | 11175 |
| 1776724200 | 28.71 | -0.32 | -1.09 | 28.7 | 28.76 | 28.6 | 7512 |
| 1776465000 | 29.0277 | 0.48 | 1.67 | 29.01 | 29.2 | 28.99 | 17940 |
| 1776378600 | 28.55 | -0.02 | -0.07 | 28.76 | 28.76 | 28.42 | 12958 |
| 1776292200 | 28.57 | 0.23 | 0.81 | 28.6 | 28.63 | 28.32 | 21718 |
| 1776205800 | 28.34 | 0.43 | 1.54 | 28.14 | 28.39 | 28.14 | 8866 |
| 1776119400 | 27.91 | 0.21 | 0.75 | 27.51 | 27.91 | 27.51 | 15386 |
| 1775860200 | 27.7017 | 0.17 | 0.61 | 27.75 | 27.84 | 27.65 | 6135 |
| 1775773800 | 27.5345 | -0.03 | -0.09 | 27.37 | 27.57 | 27.2701 | 19158 |
| 1775687400 | 27.56 | 1.38 | 5.29 | 27.76 | 27.77 | 27.44 | 12597 |
| 1775601000 | 26.1752 | 0.24 | 0.91 | 26.04 | 26.19 | 25.81 | 15092 |
| 1775514600 | 25.94 | 0.05 | 0.19 | 25.88 | 26.08 | 25.86 | 10711 |
| 1775169000 | 25.89 | -0.28 | -1.09 | 25.45 | 26.02 | 25.4009 | 22838 |
| 1775082600 | 26.1747 | 0.37 | 1.42 | 26.18 | 26.36 | 26.09 | 3874 |
| 1774996200 | 25.8085 | 0.94 | 3.77 | 25.11 | 25.8085 | 25.11 | 35171 |
| 1774909800 | 24.87 | -0.27 | -1.07 | 25.22 | 25.26 | 24.87 | 15120 |
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.
