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 | 0.58 | 1.83486238532 | 31.61 | 32.2 | 31.37 | 70274 | 31.65619553 | SP |
| 4 | 0.83 | 2.64668367347 | 31.36 | 32.2 | 30.98 | 107484 | 31.52222204 | SP |
| 12 | 1.16 | 3.73831775701 | 31.03 | 32.2 | 30.6301 | 156113 | 31.13045053 | SP |
| 26 | 3.49 | 12.1602787456 | 28.7 | 35.11 | 28.425 | 144967 | 30.73270774 | SP |
| 52 | 4.14 | 14.7593582888 | 28.05 | 35.11 | 27.5 | 124403 | 29.80794226 | SP |
| 156 | 8.33 | 34.9119865884 | 23.86 | 35.11 | 21.3188 | 72711 | 28.35134399 | SP |
| 260 | 7.05 | 28.0429594272 | 25.14 | 35.11 | 21.3188 | 63715 | 28.17413992 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 32.189999 | 0.62 | 1.96 | 31.78 | 32.2 | 31.74 | 68514 |
| 1782945000 | 31.57 | 0.18 | 0.57 | 31.46 | 31.68 | 31.43 | 66762 |
| 1782858600 | 31.39 | -0.44 | -1.38 | 31.62 | 31.62 | 31.37 | 88527 |
| 1782772200 | 31.83 | -0.09 | -0.28 | 32.02 | 32.02 | 31.72 | 57485 |
| 1782513000 | 31.92 | 0.26 | 0.82 | 31.68 | 31.97 | 31.68 | 72314 |
| 1782426600 | 31.66 | 0.12 | 0.38 | 31.61 | 31.91 | 31.545 | 66283 |
| 1782340200 | 31.54 | 0 | 0.00 | 31.65 | 31.65 | 31.4 | 306962 |
| 1782253800 | 31.54 | 0.37 | 1.19 | 31.36 | 31.56 | 31.25 | 82594 |
| 1782167400 | 31.17 | 0.13 | 0.42 | 31.12 | 31.31 | 31.09 | 175996 |
| 1781821800 | 31.04 | -0.22 | -0.70 | 31.32 | 31.32 | 30.98 | 97564 |
| 1781735400 | 31.26 | -0.55 | -1.73 | 31.645 | 31.72 | 31.12 | 103311 |
| 1781649000 | 31.81 | 0.04 | 0.13 | 31.79 | 31.885 | 31.69 | 80156 |
| 1781562600 | 31.77 | -0.34 | -1.06 | 32.06 | 32.06 | 31.725 | 141295 |
| 1781303400 | 32.11 | 0.28 | 0.88 | 31.96 | 32.125 | 31.96 | 31346 |
| 1781217000 | 31.83 | 0.04 | 0.13 | 31.96 | 32.04 | 31.795 | 125824 |
| 1781130600 | 31.79 | 0.26 | 0.82 | 31.67 | 31.96 | 31.67 | 80125 |
| 1781044200 | 31.53 | 0.24 | 0.77 | 31.41 | 31.59 | 31.385 | 69166 |
| 1780957800 | 31.29 | -0.27 | -0.86 | 31.54 | 31.54 | 31.21 | 118308 |
| 1780698600 | 31.56 | 0.22 | 0.70 | 31.44 | 31.74 | 31.4 | 104869 |
| 1780612200 | 31.34 | 0.32 | 1.03 | 31.36 | 31.489 | 31.18 | 173312 |
| 1780525800 | 31.02 | -0.08 | -0.26 | 31.03 | 31.2 | 30.999195 | 154033 |
| 1780439400 | 31.1 | 0.09 | 0.29 | 31.01 | 31.15 | 30.78 | 97939 |
| 1780353000 | 31.01 | -0.22 | -0.70 | 31.17 | 31.18 | 30.99 | 89544 |
| 1780093800 | 31.23 | -0.14 | -0.45 | 31.19 | 31.306 | 31.07 | 75020 |
| 1780007400 | 31.37 | -0.07 | -0.22 | 31.54 | 31.54 | 31.36 | 63461 |
| 1779921000 | 31.44 | 0.03 | 0.10 | 31.42 | 31.6 | 31.385 | 68621 |
| 1779834600 | 31.41 | -0.27 | -0.85 | 31.61 | 31.63 | 31.41 | 187670 |
| 1779489000 | 31.68 | 0.28 | 0.89 | 31.51 | 31.73 | 31.51 | 101980 |
| 1779402600 | 31.4 | 0.12 | 0.38 | 31.24 | 31.4 | 31.0201 | 259053 |
| 1779316200 | 31.28 | 0.07 | 0.22 | 31.27 | 31.32 | 30.99 | 74754 |
| 1779229800 | 31.21 | 0.14 | 0.45 | 31.26 | 31.285 | 30.966 | 78601 |
| 1779143400 | 31.07 | 0.31 | 1.01 | 30.8 | 31.085 | 30.71 | 133352 |
| 1778884200 | 30.76 | -0.15 | -0.49 | 31.14 | 31.14 | 30.69 | 54410 |
| 1778797800 | 30.91 | 0.12 | 0.39 | 30.93 | 31.01 | 30.8654 | 63315 |
| 1778711400 | 30.79 | -0.28 | -0.91 | 31.04 | 31.04 | 30.6301 | 50670 |
| 1778625000 | 31.0726 | 0.16 | 0.53 | 30.99 | 31.13 | 30.7112 | 64849 |
| 1778538600 | 30.91 | 0.1 | 0.32 | 31.15 | 31.15 | 30.81 | 159916 |
| 1778279400 | 30.81 | -0.12 | -0.39 | 31.08 | 31.08 | 30.78 | 83303 |
| 1778193000 | 30.93 | -0.2 | -0.64 | 31.1 | 31.1 | 30.83 | 162733 |
| 1778106600 | 31.13 | -0.05 | -0.16 | 31.06 | 31.2299 | 31.06 | 155125 |
| 1778020200 | 31.18 | 0.09 | 0.29 | 31.19 | 31.29 | 30.965 | 52918 |
| 1777933800 | 31.09 | -0.21 | -0.67 | 31.15 | 31.31 | 31 | 98185 |
| 1777674600 | 31.3 | -0.19 | -0.60 | 31.52 | 31.52 | 31.252 | 99442 |
| 1777588200 | 31.49 | 0.43 | 1.38 | 31.15 | 31.515 | 31.13 | 83046 |
| 1777501800 | 31.06 | -0.02 | -0.06 | 31 | 31.14 | 30.97 | 69052 |
| 1777415400 | 31.08 | 0.13 | 0.42 | 31.27 | 31.27 | 30.98 | 66605 |
| 1777329000 | 30.95 | -0.07 | -0.23 | 31.01 | 31.22 | 30.93 | 97847 |
| 1777069800 | 31.02 | -0.25 | -0.80 | 31.28 | 31.3199 | 30.9685 | 76137 |
| 1776983400 | 31.27 | 0.41 | 1.33 | 31.08 | 31.28 | 31.05 | 208499 |
| 1776897000 | 30.86 | -0.05 | -0.16 | 31.07 | 31.07 | 30.78 | 1858556 |
| 1776810600 | 30.91 | -0.23 | -0.74 | 31.24 | 31.24 | 30.905 | 526525 |
| 1776724200 | 31.14 | -0.06 | -0.19 | 31.19 | 31.29 | 31.095 | 63843 |
| 1776465000 | 31.2 | 0.17 | 0.55 | 30.96 | 31.22 | 30.91 | 58371 |
| 1776378600 | 31.03 | 0.16 | 0.52 | 30.89 | 31.09 | 30.78 | 108520 |
| 1776292200 | 30.87 | -0.07 | -0.23 | 31.06 | 31.06 | 30.765 | 193503 |
| 1776205800 | 30.94 | -0.07 | -0.23 | 31.04 | 31.04 | 30.73 | 97947 |
| 1776119400 | 31.01 | 0.1 | 0.32 | 30.92 | 31.01 | 30.69 | 83554 |
| 1775860200 | 30.91 | -0.26 | -0.83 | 31.23 | 31.23 | 30.85 | 871057 |
| 1775773800 | 31.17 | 0.1 | 0.32 | 31.03 | 31.2646 | 31.03 | 120385 |
| 1775687400 | 31.07 | 0.3 | 0.97 | 30.89 | 31.07 | 30.78 | 61311 |
| 1775601000 | 30.77 | -0.05 | -0.16 | 30.96 | 30.96 | 30.6753 | 82864 |
| 1775514600 | 30.82 | 0.03 | 0.10 | 30.66 | 30.8399 | 30.6 | 110062 |
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.
