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 | 0.59 | 1.89406099518 | 31.15 | 31.95 | 30.96 | 79689 | 31.57339256 | SP |
| 4 | 2.07 | 6.97674418605 | 29.67 | 31.95 | 29 | 23150 | 31.44362881 | SP |
| 12 | 4.69 | 17.3382624769 | 27.05 | 31.95 | 27.05 | 10807 | 30.64636389 | SP |
| 26 | 5.8 | 22.3592906708 | 25.94 | 31.95 | 25.21 | 10341 | 28.61272964 | SP |
| 52 | 6.7222 | 26.8696687958 | 25.0178 | 31.95 | 20.63 | 9312 | 27.93126219 | SP |
| 156 | 6.7222 | 26.8696687958 | 25.0178 | 31.95 | 20.63 | 9312 | 27.93126219 | SP |
| 260 | 6.7222 | 26.8696687958 | 25.0178 | 31.95 | 20.63 | 9312 | 27.93126219 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 31.5737 | -0.22 | -0.70 | 31.635 | 31.95 | 31.5737 | 391118 |
| 1782858600 | 31.7949 | 0.32 | 1.02 | 31.47 | 31.82 | 31.47 | 3621 |
| 1782772200 | 31.4749 | 0.07 | 0.23 | 31.26 | 31.4749 | 31.26 | 492 |
| 1782513000 | 31.4037 | 0.17 | 0.56 | 30.96 | 31.4037 | 30.96 | 1319 |
| 1782426600 | 31.23 | 0.33 | 1.07 | 31.15 | 31.3 | 31.12 | 1893 |
| 1782340200 | 30.9 | 0.32 | 1.03 | 30.57 | 31.07 | 30.57 | 2532 |
| 1782253800 | 30.5841 | -0.23 | -0.73 | 30.24 | 30.76 | 30.24 | 2526 |
| 1782167400 | 30.81 | 0.23 | 0.75 | 30.69 | 30.87 | 30.69 | 2159 |
| 1781821800 | 30.58 | 0.57 | 1.91 | 30.46 | 30.58 | 30.35 | 2862 |
| 1781735400 | 30.0056 | -0.28 | -0.94 | 30.33 | 30.595 | 29.95 | 3872 |
| 1781649000 | 30.29 | -0.14 | -0.46 | 30.5 | 30.63 | 30.29 | 4232 |
| 1781562600 | 30.43 | 0.05 | 0.16 | 30.84 | 30.84 | 30.42 | 6805 |
| 1781303400 | 30.38 | 0.38 | 1.26 | 30.1 | 30.55 | 30.1 | 3326 |
| 1781217000 | 30.0026 | 0.77 | 2.63 | 29.49 | 30.0599 | 29.49 | 944 |
| 1781130600 | 29.2328 | -0.35 | -1.19 | 29.44 | 29.83 | 29.2328 | 2365 |
| 1781044200 | 29.5855 | 0.25 | 0.86 | 29.65 | 29.8 | 29 | 3586 |
| 1780957800 | 29.3332 | 0.12 | 0.40 | 29.59 | 29.59 | 29.3332 | 1138 |
| 1780698600 | 29.2171 | -0.93 | -3.10 | 29.79 | 29.79 | 29.2171 | 1328 |
| 1780612200 | 30.1511 | 0.4 | 1.36 | 29.67 | 30.18 | 29.5701 | 3729 |
| 1780525800 | 29.7472 | -0.23 | -0.78 | 29.83 | 29.83 | 29.68 | 4386 |
| 1780439400 | 29.9813 | 0.15 | 0.52 | 29.74 | 30.035 | 29.74 | 5219 |
| 1780353000 | 29.8275 | -0.08 | -0.27 | 29.96 | 29.96 | 29.655 | 1240 |
| 1780093800 | 29.9086 | -0.16 | -0.52 | 30.07 | 30.07 | 29.88 | 4399 |
| 1780007400 | 30.0642 | 0.01 | 0.03 | 30.13 | 30.13 | 30.05 | 2735 |
| 1779921000 | 30.0555 | 0.01 | 0.02 | 30.08 | 30.1 | 30.0555 | 1401 |
| 1779834600 | 30.05 | 0.57 | 1.93 | 29.78 | 30.05 | 29.78 | 1634 |
| 1779489000 | 29.48 | 0.31 | 1.05 | 29.31 | 29.51 | 29.31 | 11321 |
| 1779402600 | 29.1741 | 0.18 | 0.61 | 28.82 | 29.22 | 28.82 | 2275 |
| 1779316200 | 28.997 | 0.68 | 2.39 | 28.61 | 28.997 | 28.6 | 1542 |
| 1779229800 | 28.32 | -0.39 | -1.36 | 28.44 | 28.44 | 28.19 | 7200 |
| 1779143400 | 28.71 | -0.17 | -0.60 | 28.76 | 28.99 | 28.59 | 2656 |
| 1778884200 | 28.8829 | -0.62 | -2.10 | 28.98 | 29.1 | 28.8829 | 2001 |
| 1778797800 | 29.5038 | 0.13 | 0.46 | 29.29 | 29.59 | 29.29 | 3543 |
| 1778711400 | 29.37 | -0.05 | -0.17 | 29.27 | 29.43 | 29.27 | 2326 |
| 1778625000 | 29.42 | -0.26 | -0.86 | 29.55 | 29.55 | 29.045 | 2953 |
| 1778538600 | 29.6752 | -0.03 | -0.11 | 29.91 | 29.91 | 29.6752 | 3254 |
| 1778279400 | 29.7069 | 0.27 | 0.91 | 29.79 | 29.79 | 29.5989 | 2076 |
| 1778193000 | 29.4383 | -0.36 | -1.20 | 29.78 | 29.83 | 29.4383 | 4541 |
| 1778106600 | 29.7946 | 0.33 | 1.11 | 29.86 | 29.86 | 29.6 | 2206 |
| 1778020200 | 29.4662 | 0.56 | 1.94 | 29.24 | 29.5 | 29.1728 | 4744 |
| 1777933800 | 28.9052 | -0.15 | -0.52 | 29.13 | 29.13 | 28.78 | 2334 |
| 1777674600 | 29.0552 | 0.12 | 0.41 | 28.95 | 29.1 | 28.95 | 1408 |
| 1777588200 | 28.9377 | 0.6 | 2.13 | 28.61 | 29 | 28.61 | 6428 |
| 1777501800 | 28.335 | -0.31 | -1.09 | 28.82 | 28.82 | 28.26 | 2227 |
| 1777415400 | 28.6472 | -0.24 | -0.81 | 28.96 | 28.96 | 28.61 | 4496 |
| 1777329000 | 28.8823 | 0.06 | 0.22 | 28.63 | 28.8823 | 28.63 | 2636 |
| 1777069800 | 28.8191 | 0.15 | 0.54 | 28.69 | 28.87 | 28.6501 | 9406 |
| 1776983400 | 28.665 | -0.13 | -0.43 | 28.94 | 28.94 | 28.59 | 3040 |
| 1776897000 | 28.79 | 0.09 | 0.31 | 29.11 | 29.11 | 28.68 | 4810 |
| 1776810600 | 28.7 | -0.24 | -0.83 | 29.18 | 29.18 | 28.7 | 5864 |
| 1776724200 | 28.94 | 0.13 | 0.47 | 28.8 | 28.94 | 28.8 | 4102 |
| 1776465000 | 28.8057 | 0.61 | 2.15 | 28.61 | 29.03 | 28.61 | 1776 |
| 1776378600 | 28.2 | 0.13 | 0.45 | 28.14 | 28.2 | 28.05 | 4904 |
| 1776292200 | 28.0726 | 0.02 | 0.06 | 28.23 | 28.23 | 27.8801 | 7834 |
| 1776205800 | 28.0567 | 0.28 | 1.01 | 28.07 | 28.07 | 28.03 | 35998 |
| 1776119400 | 27.7754 | 0.41 | 1.48 | 27.55 | 27.7754 | 27.5499 | 13063 |
| 1775860200 | 27.37 | -0.15 | -0.55 | 27.73 | 27.73 | 27.31 | 1836 |
| 1775773800 | 27.5221 | 0.17 | 0.63 | 27.05 | 27.56 | 27.05 | 1145 |
| 1775687400 | 27.35 | 0.76 | 2.86 | 27.5 | 27.5 | 27.28 | 1874 |
| 1775601000 | 26.59 | 0.07 | 0.26 | 26.38 | 26.6 | 26.38 | 6997 |
| 1775514600 | 26.52 | 0.07 | 0.26 | 26.59 | 26.59 | 26.42 | 11143 |
| 1775169000 | 26.45 | 0.05 | 0.19 | 26.59 | 26.59 | 26.2999 | 8907 |
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.
