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 | 0.07 | 0.22335673261 | 31.34 | 31.5099 | 31.065 | 2423562 | 31.28994106 | SP |
| 4 | 0.29 | 0.931876606684 | 31.12 | 31.5599 | 30.76 | 2539966 | 31.13971978 | SP |
| 12 | 2.18 | 7.45809100239 | 29.23 | 31.5599 | 29.2099 | 3689419 | 30.53481607 | SP |
| 26 | 3.4 | 12.1385219564 | 28.01 | 31.5599 | 27.21 | 5278384 | 29.09461551 | SP |
| 52 | 6.5 | 26.0939381774 | 24.91 | 31.5599 | 24.27 | 5310482 | 27.67040592 | SP |
| 156 | -25.96 | -45.2501307303 | 57.37 | 71.9 | 20.4113 | 2583689 | 29.23447673 | SP |
| 260 | -23.46 | -42.7556041553 | 54.87 | 71.9 | 20.4113 | 1823537 | 33.12992705 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 31.41 | 0.1 | 0.32 | 31.38 | 31.45 | 31.27 | 2699692 |
| 1783636200 | 31.31 | 0.17 | 0.55 | 31.17 | 31.34 | 31.15 | 1548413 |
| 1783549800 | 31.14 | -0.2 | -0.64 | 31.25 | 31.25 | 31.065 | 2420091 |
| 1783463400 | 31.34 | -0.02 | -0.06 | 31.46 | 31.5099 | 31.3 | 3466409 |
| 1783377000 | 31.36 | 0.09 | 0.29 | 31.34 | 31.41 | 31.25 | 2259336 |
| 1783031400 | 31.27 | 0.16 | 0.51 | 31.26 | 31.42 | 31.05 | 2199682 |
| 1782945000 | 31.11 | 0.01 | 0.03 | 31.07 | 31.28 | 31.02 | 1870788 |
| 1782858600 | 31.1 | -0.02 | -0.06 | 31.07 | 31.17 | 31.0201 | 2360526 |
| 1782772200 | 31.12 | 0.16 | 0.50 | 31.1 | 31.17 | 30.94 | 2442552 |
| 1782513000 | 30.965 | -0.02 | -0.05 | 30.9 | 31.12 | 30.87 | 2597026 |
| 1782426600 | 30.98 | 0.13 | 0.42 | 31.02 | 31.1899 | 30.925 | 3135904 |
| 1782340200 | 30.85 | -0.13 | -0.42 | 30.87 | 31.03 | 30.76 | 2504526 |
| 1782253800 | 30.98 | -0.13 | -0.42 | 30.87 | 31.1 | 30.8201 | 2547362 |
| 1782167400 | 31.11 | 0.06 | 0.19 | 31.09 | 31.21 | 31.06 | 2723407 |
| 1781821800 | 31.05 | 0.13 | 0.42 | 31.2 | 31.24 | 31.02 | 3013676 |
| 1781735400 | 30.92 | -0.41 | -1.31 | 31.33 | 31.389 | 30.85 | 3007455 |
| 1781649000 | 31.33 | -0.1 | -0.32 | 31.45 | 31.5599 | 31.3 | 1580317 |
| 1781562600 | 31.43 | 0.13 | 0.42 | 31.479 | 31.55 | 31.4 | 2190624 |
| 1781303400 | 31.3 | 0.28 | 0.90 | 31.12 | 31.3781 | 31.02 | 3851288 |
| 1781217000 | 31.02 | 0.45 | 1.47 | 30.75 | 31.115 | 30.635 | 5150674 |
| 1781130600 | 30.57 | -0.28 | -0.91 | 30.82 | 30.96 | 30.555 | 3404866 |
| 1781044200 | 30.85 | 0.03 | 0.10 | 30.99 | 31.08 | 30.39 | 3915628 |
| 1780957800 | 30.82 | 0.08 | 0.26 | 30.91 | 31.0501 | 30.8102 | 3930474 |
| 1780698600 | 30.74 | -0.52 | -1.66 | 31.12 | 31.15 | 30.6801 | 4778545 |
| 1780612200 | 31.26 | 0.21 | 0.68 | 31.09 | 31.29 | 31.09 | 1720983 |
| 1780525800 | 31.05 | -0.04 | -0.13 | 31.08 | 31.1499 | 31.03 | 2522763 |
| 1780439400 | 31.09 | 0.16 | 0.52 | 30.89 | 31.1199 | 30.87 | 2774760 |
| 1780353000 | 30.93 | -0.06 | -0.19 | 30.89 | 31.01 | 30.83 | 3815514 |
| 1780093800 | 30.99 | -0.04 | -0.13 | 31.08 | 31.1085 | 30.9601 | 2210495 |
| 1780007400 | 31.03 | 0.07 | 0.23 | 30.97 | 31.075 | 30.8915 | 2195722 |
| 1779921000 | 30.96 | 0.04 | 0.13 | 30.95 | 31 | 30.8999 | 2491970 |
| 1779834600 | 30.92 | 0.1 | 0.32 | 31 | 31.005 | 30.865 | 4088566 |
| 1779489000 | 30.82 | 0.24 | 0.78 | 30.71 | 30.8799 | 30.6605 | 2871106 |
| 1779402600 | 30.58 | 0.06 | 0.20 | 30.42 | 30.6 | 30.265 | 3319489 |
| 1779316200 | 30.52 | 0.23 | 0.76 | 30.36 | 30.5399 | 30.325 | 3103304 |
| 1779229800 | 30.29 | -0.09 | -0.30 | 30.27 | 30.415 | 30.16 | 3618667 |
| 1779143400 | 30.38 | 0.08 | 0.26 | 30.32 | 30.42 | 30.255 | 2823536 |
| 1778884200 | 30.3 | -0.28 | -0.92 | 30.44 | 30.44 | 30.2635 | 3635015 |
| 1778797800 | 30.58 | 0.09 | 0.30 | 30.53 | 30.6799 | 30.48 | 2950996 |
| 1778711400 | 30.49 | 0.07 | 0.23 | 30.39 | 30.53 | 30.315 | 3065714 |
| 1778625000 | 30.42 | 0.01 | 0.03 | 30.36 | 30.445 | 30.17 | 47993843 |
| 1778538600 | 30.41 | 0.03 | 0.10 | 30.45 | 30.5058 | 30.36 | 2060356 |
| 1778279400 | 30.38 | 0.22 | 0.73 | 30.3 | 30.425 | 30.22 | 2001902 |
| 1778193000 | 30.16 | -0.24 | -0.79 | 30.37 | 30.37 | 30.0999 | 2543478 |
| 1778106600 | 30.4 | 0.21 | 0.70 | 30.27 | 30.4502 | 30.27 | 2586918 |
| 1778020200 | 30.19 | 0.3 | 1.00 | 30 | 30.255 | 30 | 2376349 |
| 1777933800 | 29.89 | -0.18 | -0.60 | 29.99 | 30.08 | 29.8301 | 2898133 |
| 1777674600 | 30.07 | -0.02 | -0.07 | 30.14 | 30.24 | 30.06 | 3151814 |
| 1777588200 | 30.09 | 0.42 | 1.42 | 29.71 | 30.1263 | 29.66 | 2281830 |
| 1777501800 | 29.67 | 0.11 | 0.37 | 29.57 | 29.68 | 29.5301 | 2001864 |
| 1777415400 | 29.56 | 0.03 | 0.10 | 29.63 | 29.6393 | 29.465 | 1977013 |
| 1777329000 | 29.53 | 0.02 | 0.07 | 29.52 | 29.66 | 29.515 | 2280543 |
| 1777069800 | 29.51 | 0.02 | 0.07 | 29.6 | 29.66 | 29.46 | 3082262 |
| 1776983400 | 29.49 | 0.06 | 0.20 | 29.46 | 29.559 | 29.29 | 3911403 |
| 1776897000 | 29.43 | 0.08 | 0.27 | 29.56 | 29.58 | 29.38 | 3172031 |
| 1776810600 | 29.35 | -0.08 | -0.27 | 29.55 | 29.6 | 29.3147 | 4123552 |
| 1776724200 | 29.43 | 0.01 | 0.03 | 29.38 | 29.5 | 29.38 | 3747069 |
| 1776465000 | 29.42 | 0.24 | 0.82 | 29.23 | 29.515 | 29.2099 | 3960283 |
| 1776378600 | 29.18 | 0.17 | 0.59 | 29.04 | 29.2 | 29.01 | 4301412 |
| 1776292200 | 29.01 | 0.03 | 0.10 | 28.98 | 29.045 | 28.835 | 3690746 |
| 1776205800 | 28.98 | 0.09 | 0.31 | 28.87 | 29.01 | 28.77 | 5406056 |
| 1776119400 | 28.89 | 0.24 | 0.84 | 28.6 | 28.89 | 28.56 | 5239632 |
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.
