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 | 0.67 | 2.131043257 | 31.44 | 32.12 | 31.21 | 99658 | 31.5968922 | SP |
| 4 | 0.97 | 3.11496467566 | 31.14 | 32.12 | 30.69 | 111055 | 31.34344196 | SP |
| 12 | 1.61 | 5.27868852459 | 30.5 | 32.12 | 30 | 153390 | 31.00767346 | SP |
| 26 | 3.1 | 10.685970355 | 29.01 | 35.11 | 28.425 | 155844 | 30.4103678 | SP |
| 52 | 4.68 | 17.0616113744 | 27.43 | 35.11 | 27.085 | 121732 | 29.67484014 | SP |
| 156 | 7.63 | 31.1683006536 | 24.48 | 35.11 | 21.3188 | 71003 | 28.24905434 | SP |
| 260 | 6.97 | 27.7247414479 | 25.14 | 35.11 | 21.3188 | 62949 | 28.09188103 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775169000 | 30.79 | 0.12 | 0.39 | 30.55 | 30.79 | 30.55 | 137742 |
| 1775082600 | 30.67 | -0.13 | -0.42 | 30.73 | 30.8 | 30.55 | 106704 |
| 1774996200 | 30.8 | 0.16 | 0.52 | 30.92 | 30.92 | 30.53 | 134564 |
| 1774909800 | 30.64 | 0.11 | 0.36 | 30.78 | 30.85 | 30.4701 | 61794 |
| 1774650600 | 30.53 | -0.1 | -0.33 | 30.67 | 30.75 | 30.455 | 75039 |
| 1774564200 | 30.63 | 0.04 | 0.13 | 30.51 | 30.77 | 30.505 | 120133 |
| 1774477800 | 30.59 | 0.15 | 0.49 | 30.61 | 30.6426 | 30.3786 | 41436 |
| 1774391400 | 30.44 | -0.1 | -0.33 | 30.14 | 30.65 | 30.0822 | 63175 |
| 1774305000 | 30.54 | 0.41 | 1.36 | 30.36 | 30.5725 | 30.2435 | 162691 |
| 1774045800 | 30.13 | -0.29 | -0.95 | 30.5 | 30.5 | 30 | 55145 |
| 1773959400 | 30.42 | -0.04 | -0.13 | 30.42 | 30.52 | 30.22 | 49850 |
| 1773873000 | 30.46 | -0.52 | -1.68 | 30.82 | 30.82 | 30.403 | 37053 |
| 1773786600 | 30.98 | 0.09 | 0.29 | 31.16 | 31.19 | 30.96 | 38604 |
| 1773700200 | 30.89 | 0.09 | 0.29 | 30.95 | 31.1099 | 30.89 | 293904 |
| 1773441000 | 30.8 | 0.07 | 0.23 | 30.87 | 31 | 30.72 | 37038 |
| 1773354600 | 30.73 | -0.14 | -0.45 | 30.66 | 30.9299 | 30.56 | 46624 |
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.
