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 | 1.2153 | 3.79307116105 | 32.04 | 33.27 | 32.04 | 48494 | 32.64700514 | SP |
| 4 | 1.4353 | 4.51068510371 | 31.82 | 33.27 | 30 | 52695 | 31.61609266 | SP |
| 12 | -2.6747 | -7.44419704982 | 35.93 | 36.24 | 30 | 54812 | 32.66629855 | SP |
| 26 | -8.2647 | -19.9053468208 | 41.52 | 41.99 | 30 | 60839 | 34.77465967 | SP |
| 52 | -7.7647 | -18.9290589956 | 41.02 | 46.9998 | 30 | 47593 | 37.987995 | SP |
| 156 | 3.5753 | 12.0461590296 | 29.68 | 46.9998 | 27.6 | 55795 | 34.83523381 | SP |
| 260 | -25.3847 | -43.2890518417 | 58.64 | 60.1893 | 20.77 | 109642 | 36.61169661 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 33.2553 | 0.16 | 0.48 | 33.27 | 33.54 | 33.2553 | 18714 |
| 1783636200 | 33.095 | 0.18 | 0.53 | 32.689999 | 33.1 | 32.689999 | 39425 |
| 1783549800 | 32.9194 | 0.48 | 1.48 | 32.729999 | 32.933999 | 32.64 | 24166 |
| 1783463400 | 32.439999 | -0.06 | -0.18 | 32.67 | 32.9 | 32.4 | 84632 |
| 1783377000 | 32.5 | 0.56 | 1.75 | 32.04 | 32.5 | 32.04 | 45751 |
| 1783031400 | 31.94 | 0.06 | 0.19 | 31.9 | 32.13 | 31.76 | 49721 |
| 1782945000 | 31.88 | 0.68 | 2.17 | 31.23 | 32.119999 | 31.23 | 60127 |
| 1782858600 | 31.203 | 0.31 | 1.00 | 30.93 | 31.23 | 30.9 | 19760 |
| 1782772200 | 30.895 | 0.25 | 0.80 | 31 | 31.16 | 30.78 | 36374 |
| 1782513000 | 30.65 | 0.51 | 1.69 | 30 | 30.72 | 30 | 56316 |
| 1782426600 | 30.14 | -0.63 | -2.05 | 30.59 | 30.59 | 30.13 | 57427 |
| 1782340200 | 30.77 | 0.11 | 0.36 | 30.71 | 31.09 | 30.71 | 44898 |
| 1782253800 | 30.66 | -0.67 | -2.14 | 30.57 | 30.86 | 30.57 | 22205 |
| 1782167400 | 31.33 | -0.3 | -0.95 | 31.46 | 31.613 | 31.32 | 163585 |
| 1781821800 | 31.63 | -0.05 | -0.16 | 31.79 | 31.79 | 31.476 | 34506 |
| 1781735400 | 31.68 | -0.27 | -0.85 | 31.98 | 32.35 | 31.65 | 53753 |
| 1781649000 | 31.95 | -0.18 | -0.56 | 31.97 | 32.13 | 31.8807 | 57630 |
| 1781562600 | 32.13 | 0.43 | 1.36 | 32.07 | 32.34 | 32.07 | 37769 |
| 1781303400 | 31.7 | 0.18 | 0.57 | 31.82 | 31.855 | 31.5 | 60460 |
| 1781217000 | 31.52 | 0.41 | 1.32 | 30.91 | 31.562 | 30.7105 | 103413 |
| 1781130600 | 31.11 | -0.28 | -0.89 | 31.32 | 31.57 | 31.02 | 60594 |
| 1781044200 | 31.39 | 0.09 | 0.29 | 31.62 | 31.75 | 31.0401 | 54939 |
| 1780957800 | 31.3 | -0.15 | -0.48 | 31.65 | 31.75 | 31.291 | 44396 |
| 1780698600 | 31.45 | -1 | -3.08 | 32.25 | 32.25 | 31.43 | 38739 |
| 1780612200 | 32.45 | 0.08 | 0.25 | 32.49 | 32.72 | 32.369999 | 32727 |
| 1780525800 | 32.369999 | -0.89 | -2.68 | 32.729999 | 32.729999 | 32.259999 | 47371 |
| 1780439400 | 33.259999 | 0.35 | 1.06 | 33.47 | 33.6599 | 33.259999 | 72924 |
| 1780353000 | 32.909999 | 0.51 | 1.57 | 32.479999 | 33.009999 | 32.479999 | 30932 |
| 1780093800 | 32.4 | 0.06 | 0.19 | 32.409999 | 32.57 | 32.22 | 83579 |
| 1780007400 | 32.34 | -0.27 | -0.83 | 32.08 | 32.45 | 31.98 | 239927 |
| 1779921000 | 32.61 | -0.07 | -0.20 | 32.34 | 32.71 | 32.34 | 87615 |
| 1779834600 | 32.676 | 0.31 | 0.95 | 32.59 | 32.759999 | 32.59 | 44813 |
| 1779489000 | 32.369999 | -0.51 | -1.55 | 32.229999 | 32.59 | 32.229999 | 46605 |
| 1779402600 | 32.88 | -0.27 | -0.81 | 32.57 | 32.955 | 32.32 | 37926 |
| 1779316200 | 33.15 | 0.55 | 1.69 | 32.61 | 33.189999 | 32.53 | 155293 |
| 1779229800 | 32.6 | 0.03 | 0.09 | 32.47 | 32.814999 | 32.47 | 23375 |
| 1779143400 | 32.57 | 0.07 | 0.22 | 32.64 | 32.64 | 32.34 | 43216 |
| 1778884200 | 32.5 | -0.87 | -2.61 | 32.72 | 32.72 | 32.5 | 27277 |
| 1778797800 | 33.369999 | -0.54 | -1.59 | 33.549999 | 33.58 | 33.225 | 32530 |
| 1778711400 | 33.91 | 0.79 | 2.39 | 33.2 | 33.999 | 33.134999 | 56609 |
| 1778625000 | 33.119999 | -0.36 | -1.08 | 33.32 | 33.32 | 32.895 | 100813 |
| 1778538600 | 33.479999 | -0.64 | -1.86 | 33.76 | 33.79 | 33.3804 | 31686 |
| 1778279400 | 34.1156 | -0.53 | -1.53 | 34.47 | 34.53 | 34.089402 | 74242 |
| 1778193000 | 34.645 | -0.35 | -0.99 | 35.03 | 35.12 | 34.56 | 138321 |
| 1778106600 | 34.99 | 0.89 | 2.62 | 34.33 | 34.9999 | 34.33 | 51952 |
| 1778020200 | 34.0965 | 0.02 | 0.06 | 34.23 | 34.24 | 34.06 | 17590 |
| 1777933800 | 34.0775 | -0.28 | -0.82 | 34.29 | 34.4662 | 34.07 | 30220 |
| 1777674600 | 34.3601 | 0.11 | 0.32 | 34.23 | 34.48 | 34.23 | 31490 |
| 1777588200 | 34.25 | 0.63 | 1.87 | 33.75 | 34.4129 | 33.75 | 52428 |
| 1777501800 | 33.62 | -0.24 | -0.71 | 33.91 | 33.91 | 33.549999 | 29071 |
| 1777415400 | 33.86 | -0.27 | -0.79 | 33.86 | 33.97 | 33.735 | 25927 |
| 1777329000 | 34.13 | -0.15 | -0.44 | 34.07 | 34.2818 | 34.07 | 21360 |
| 1777069800 | 34.28 | 0.39 | 1.15 | 34.07 | 34.3299 | 33.96 | 23006 |
| 1776983400 | 33.89 | -0.84 | -2.42 | 34.47 | 34.47 | 33.67 | 42675 |
| 1776897000 | 34.73 | -0.05 | -0.14 | 34.89 | 34.9 | 34.58 | 52142 |
| 1776810600 | 34.78 | -0.82 | -2.30 | 35.4 | 35.41 | 34.7107 | 23763 |
| 1776724200 | 35.6 | -0.24 | -0.67 | 35.48 | 35.63 | 35.33 | 38319 |
| 1776465000 | 35.84 | 0.56 | 1.57 | 35.93 | 36.24 | 35.801 | 25990 |
| 1776378600 | 35.285 | 0.31 | 0.88 | 35.34 | 35.55 | 35.1157 | 22292 |
| 1776292200 | 34.9768 | 0.54 | 1.56 | 34.61 | 35.0797 | 34.54 | 19530 |
| 1776205800 | 34.44 | 0.51 | 1.52 | 34.12 | 34.64 | 34.12 | 38662 |
| 1776119400 | 33.926 | 0.18 | 0.52 | 33.32 | 33.985 | 33.28 | 50942 |
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.
