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 | 0.125 | 0.422868741543 | 29.56 | 29.83 | 29.37 | 608826 | 29.6519912 | SP |
| 4 | -0.265 | -0.884808013356 | 29.95 | 29.95 | 28.5 | 946760 | 29.18853977 | SP |
| 12 | 0.605 | 2.08046767538 | 29.08 | 30.015 | 28.125 | 874955 | 29.17209665 | SP |
| 26 | 1.985 | 7.16606498195 | 27.7 | 30.015 | 27.05 | 920735 | 28.59167815 | SP |
| 52 | 3.645 | 13.9976958525 | 26.04 | 30.015 | 25.78 | 814863 | 28.28585682 | SP |
| 156 | 11.175 | 60.3727714749 | 18.51 | 30.015 | 17.22 | 595587 | 24.17315897 | SP |
| 260 | 6.555 | 28.3398184176 | 23.13 | 30.015 | 16.16 | 634904 | 22.54960139 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 29.61 | -0.22 | -0.74 | 29.54 | 29.645 | 29.43 | 1388868 |
| 1782772200 | 29.83 | 0.17 | 0.57 | 29.625 | 29.83 | 29.59 | 534302 |
| 1782513000 | 29.66 | 0.09 | 0.30 | 29.45 | 29.8 | 29.45 | 309167 |
| 1782426600 | 29.57 | -0.08 | -0.27 | 29.74 | 29.74 | 29.49 | 470623 |
| 1782340200 | 29.65 | 0.02 | 0.07 | 29.56 | 29.695 | 29.51 | 341169 |
| 1782253800 | 29.63 | -0.17 | -0.57 | 29.55 | 29.77 | 29.44 | 400961 |
| 1782167400 | 29.8 | 0.01 | 0.03 | 29.87 | 29.8948 | 29.785 | 668445 |
| 1781821800 | 29.79 | 0.2 | 0.68 | 29.89 | 29.89 | 29.6937 | 805505 |
| 1781735400 | 29.59 | 0.23 | 0.78 | 29.81 | 29.93 | 29.55 | 755893 |
| 1781649000 | 29.36 | 0.44 | 1.52 | 29.4 | 29.47 | 29.34 | 380907 |
| 1781562600 | 28.92 | -0.23 | -0.79 | 29 | 29.05 | 28.91 | 743947 |
| 1781303400 | 29.15 | 0.02 | 0.07 | 29.15 | 29.24 | 29.02 | 703181 |
| 1781217000 | 29.13 | 0.6 | 2.10 | 28.75 | 29.165 | 28.66 | 840282 |
| 1781130600 | 28.53 | -0.34 | -1.18 | 28.66 | 28.78 | 28.5 | 765216 |
| 1781044200 | 28.87 | 0.18 | 0.63 | 29.08 | 29.165 | 28.555 | 2065447 |
| 1780957800 | 28.69 | 0.02 | 0.07 | 28.75 | 28.81 | 28.66 | 1073652 |
| 1780698600 | 28.67 | -1.02 | -3.44 | 29.25 | 29.28 | 28.54 | 3786044 |
| 1780612200 | 29.69 | -0.08 | -0.27 | 29.49 | 29.71 | 29.49 | 625680 |
| 1780525800 | 29.77 | -0.21 | -0.70 | 29.95 | 29.95 | 29.7 | 1329151 |
| 1780439400 | 29.98 | 0.28 | 0.94 | 29.94 | 30.015 | 29.86 | 1304684 |
| 1780353000 | 29.7 | 0.21 | 0.71 | 29.35 | 29.82 | 29.34 | 2830872 |
| 1780093800 | 29.49 | 0.06 | 0.20 | 29.47 | 29.605 | 29.41 | 1192326 |
| 1780007400 | 29.43 | 0.12 | 0.41 | 29.3 | 29.48 | 29.165 | 1035681 |
| 1779921000 | 29.31 | -0.1 | -0.34 | 29.31 | 29.33 | 29.23 | 763903 |
| 1779834600 | 29.41 | -0.06 | -0.20 | 29.3 | 29.44 | 29.3 | 1102795 |
| 1779489000 | 29.47 | -0.04 | -0.14 | 29.55 | 29.5993 | 29.4499 | 333967 |
| 1779402600 | 29.51 | -0.08 | -0.27 | 29.3 | 29.575 | 29.145 | 448469 |
| 1779316200 | 29.59 | 0.37 | 1.27 | 29.22 | 29.61 | 29.19 | 692375 |
| 1779229800 | 29.22 | 0.03 | 0.10 | 29.21 | 29.33 | 29.155 | 711415 |
| 1779143400 | 29.19 | 0.24 | 0.83 | 29.15 | 29.23 | 29.045 | 737431 |
| 1778884200 | 28.95 | -0.13 | -0.45 | 28.9 | 28.99 | 28.76 | 364518 |
| 1778797800 | 29.08 | -0.31 | -1.05 | 29.16 | 29.16 | 29.015 | 429848 |
| 1778711400 | 29.39 | 0.41 | 1.41 | 29.29 | 29.405 | 29.2 | 513610 |
| 1778625000 | 28.98 | 0.07 | 0.24 | 28.92 | 29.025 | 28.8 | 940411 |
| 1778538600 | 28.91 | 0.02 | 0.07 | 28.97 | 29.05 | 28.89 | 2634346 |
| 1778279400 | 28.89 | 0.23 | 0.80 | 28.74 | 28.89 | 28.73 | 386904 |
| 1778193000 | 28.66 | -0.46 | -1.58 | 28.99 | 28.99 | 28.63 | 440792 |
| 1778106600 | 29.12 | 0.4 | 1.39 | 28.99 | 29.13 | 28.96 | 751606 |
| 1778020200 | 28.72 | 0.26 | 0.91 | 28.73 | 28.8 | 28.64 | 403740 |
| 1777933800 | 28.46 | -0.46 | -1.59 | 28.61 | 28.6701 | 28.33 | 607898 |
| 1777674600 | 28.92 | -0.06 | -0.21 | 29.01 | 29.085 | 28.875 | 430831 |
| 1777588200 | 28.98 | 0.78 | 2.77 | 28.73 | 29.02 | 28.645 | 854586 |
| 1777501800 | 28.2 | -0.24 | -0.84 | 28.37 | 28.37 | 28.125 | 580058 |
| 1777415400 | 28.44 | -0.17 | -0.59 | 28.5 | 28.5 | 28.335 | 439111 |
| 1777329000 | 28.61 | -0.17 | -0.59 | 28.63 | 28.695 | 28.595 | 407197 |
| 1777069800 | 28.78 | 0.04 | 0.14 | 28.74 | 28.8 | 28.665 | 586470 |
| 1776983400 | 28.74 | -0.27 | -0.93 | 28.88 | 28.925 | 28.535 | 684420 |
| 1776897000 | 29.01 | 0.13 | 0.45 | 29.04 | 29.08 | 28.93 | 549911 |
| 1776810600 | 28.88 | -0.52 | -1.77 | 29.36 | 29.375 | 28.845 | 750969 |
| 1776724200 | 29.4 | -0.01 | -0.03 | 29.35 | 29.4201 | 29.27 | 686533 |
| 1776465000 | 29.41 | 0.26 | 0.89 | 29.43 | 29.6699 | 29.3601 | 921000 |
| 1776378600 | 29.15 | -0.16 | -0.55 | 29.23 | 29.25 | 29.12 | 453139 |
| 1776292200 | 29.31 | 0.08 | 0.27 | 29.2 | 29.345 | 29.145 | 616718 |
| 1776205800 | 29.23 | -0.01 | -0.03 | 29.15 | 29.28 | 29.1 | 414110 |
| 1776119400 | 29.24 | 0.26 | 0.90 | 28.83 | 29.27 | 28.72 | 1115593 |
| 1775860200 | 28.98 | 0.1 | 0.35 | 29.06 | 29.09 | 28.91 | 3238862 |
| 1775773800 | 28.88 | -0.17 | -0.59 | 28.76 | 28.98 | 28.65 | 661315 |
| 1775687400 | 29.05 | 0.67 | 2.36 | 29.08 | 29.08 | 28.839 | 740561 |
| 1775601000 | 28.38 | -0.08 | -0.28 | 28.25 | 28.39 | 28.055 | 701171 |
| 1775514600 | 28.46 | 0.17 | 0.60 | 28.38 | 28.51 | 28.37 | 499705 |
| 1775169000 | 28.29 | -0.19 | -0.67 | 27.99 | 28.41 | 27.96 | 568762 |
| 1775082600 | 28.48 | 0.26 | 0.92 | 28.49 | 28.585 | 28.385 | 752477 |
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.
