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 | 0.78 | 2.53576072822 | 30.76 | 31.76 | 30.58 | 31545 | 31.38899762 | SP |
| 4 | 0.44 | 1.41479099678 | 31.1 | 31.76 | 30.22 | 22051 | 31.13478112 | SP |
| 12 | 2.39 | 8.19897084048 | 29.15 | 31.76 | 27.9 | 26377 | 30.43700721 | SP |
| 26 | 3.91 | 14.1512848353 | 27.63 | 31.76 | 27.11 | 27931 | 29.25238373 | SP |
| 52 | 3.76 | 13.5349172066 | 27.78 | 31.76 | 26.49 | 28515 | 28.4177355 | SP |
| 156 | 6.94 | 28.2113821138 | 24.6 | 31.76 | 21.2094 | 37755 | 27.31857952 | SP |
| 260 | 2.34 | 8.01369863014 | 29.2 | 32.83 | 21.2094 | 53228 | 27.71276448 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 31.54 | 0.03 | 0.09 | 31.59 | 31.724 | 31.45 | 12772 |
| 1781130600 | 31.5122 | 0.05 | 0.17 | 31.57 | 31.76 | 31.5 | 116799 |
| 1781044200 | 31.46 | 0.73 | 2.38 | 30.94 | 31.55 | 30.94 | 10543 |
| 1780957800 | 30.7277 | -0.43 | -1.39 | 31.16 | 31.269 | 30.671 | 10785 |
| 1780698600 | 31.161 | 0.34 | 1.11 | 30.79 | 31.32 | 30.79 | 9219 |
| 1780612200 | 30.82 | 0.36 | 1.18 | 30.76 | 30.82 | 30.58 | 10377 |
| 1780525800 | 30.46 | 0.06 | 0.21 | 30.38 | 30.68 | 30.38 | 12511 |
| 1780439400 | 30.3956 | 0.12 | 0.38 | 30.31 | 30.4 | 30.22 | 8799 |
| 1780353000 | 30.28 | -0.61 | -1.97 | 30.8 | 30.8 | 30.27 | 15643 |
| 1780093800 | 30.89 | -0.33 | -1.06 | 31.16 | 31.16 | 30.778 | 28702 |
| 1780007400 | 31.22 | -0.14 | -0.45 | 31.31 | 31.36 | 31.1954 | 7857 |
| 1779921000 | 31.3597 | -0.12 | -0.38 | 31.43 | 31.565 | 31.3597 | 12333 |
| 1779834600 | 31.48 | 0.2 | 0.65 | 31.4 | 31.4851 | 31.33 | 51830 |
| 1779489000 | 31.2782 | 0.09 | 0.28 | 31.31 | 31.37 | 31.15 | 16615 |
| 1779402600 | 31.19 | 0.03 | 0.10 | 31.04 | 31.23 | 30.865 | 34648 |
| 1779316200 | 31.16 | 0.41 | 1.33 | 30.83 | 31.16 | 30.83 | 10076 |
| 1779229800 | 30.7513 | 0.03 | 0.11 | 30.72 | 30.81 | 30.635 | 15188 |
| 1779143400 | 30.7183 | 0.3 | 0.99 | 30.53 | 30.78 | 30.53 | 11815 |
| 1778884200 | 30.4161 | -0.52 | -1.67 | 30.87 | 30.87 | 30.4161 | 24758 |
| 1778797800 | 30.934 | -0.07 | -0.21 | 31.1 | 31.14 | 30.93 | 10463 |
| 1778711400 | 31 | -0.15 | -0.48 | 31.06 | 31.12 | 30.875 | 26803 |
| 1778625000 | 31.15 | 0.05 | 0.17 | 31.2 | 31.23 | 30.94 | 50957 |
| 1778538600 | 31.0975 | 0.02 | 0.05 | 31.2 | 31.2201 | 31.015 | 96090 |
| 1778279400 | 31.082 | 0.15 | 0.49 | 31.03 | 31.22 | 31.03 | 5355 |
| 1778193000 | 30.93 | -0.22 | -0.71 | 31.08 | 31.1556 | 30.8899 | 10010 |
| 1778106600 | 31.15 | 0.41 | 1.33 | 30.95 | 31.218 | 30.95 | 25105 |
| 1778020200 | 30.74 | 0.14 | 0.46 | 30.72 | 30.795 | 30.5292 | 14767 |
| 1777933800 | 30.6 | -0.23 | -0.74 | 30.74 | 30.855 | 30.5401 | 22193 |
| 1777674600 | 30.8269 | -0.06 | -0.19 | 30.9 | 30.92 | 30.76 | 12167 |
| 1777588200 | 30.8864 | 0.48 | 1.58 | 30.41 | 30.89 | 30.41 | 14303 |
| 1777501800 | 30.4058 | -0.19 | -0.63 | 30.57 | 30.6251 | 30.3 | 12885 |
| 1777415400 | 30.6 | 0.25 | 0.82 | 30.44 | 30.63 | 30.26 | 42893 |
| 1777329000 | 30.35 | -0.07 | -0.23 | 30.41 | 30.5099 | 30.31 | 19863 |
| 1777069800 | 30.42 | -0.07 | -0.23 | 30.49 | 30.68 | 30.42 | 18616 |
| 1776983400 | 30.49 | 0.39 | 1.31 | 30.22 | 30.49 | 30.22 | 25115 |
| 1776897000 | 30.0963 | -0.42 | -1.37 | 30.57 | 30.6 | 30.03 | 21566 |
| 1776810600 | 30.5152 | -0.42 | -1.37 | 30.95 | 30.95 | 30.44 | 19663 |
| 1776724200 | 30.94 | 0.08 | 0.26 | 30.78 | 30.97 | 30.78 | 186713 |
| 1776465000 | 30.86 | 0.41 | 1.35 | 30.59 | 30.89 | 30.52 | 26526 |
| 1776378600 | 30.45 | 0.24 | 0.79 | 30.23 | 30.45 | 30.23 | 41009 |
| 1776292200 | 30.21 | 0.02 | 0.07 | 30.13 | 30.21 | 29.975 | 11237 |
| 1776205800 | 30.188 | 0.39 | 1.32 | 29.89 | 30.19 | 29.89 | 107137 |
| 1776119400 | 29.7947 | 0.03 | 0.12 | 29.72 | 29.795 | 29.54 | 16788 |
| 1775860200 | 29.76 | 0.1 | 0.34 | 29.74 | 29.86 | 29.65 | 6283 |
| 1775773800 | 29.66 | 0.24 | 0.82 | 29.36 | 29.9 | 29.36 | 17132 |
| 1775687400 | 29.42 | 0.47 | 1.62 | 29.37 | 29.47 | 29.34 | 22675 |
| 1775601000 | 28.95 | 0.13 | 0.45 | 28.79 | 29 | 28.725 | 16326 |
| 1775514600 | 28.8201 | -0.07 | -0.24 | 28.8 | 28.926 | 28.8 | 9052 |
| 1775169000 | 28.888 | 0.27 | 0.95 | 28.48 | 28.89 | 28.48 | 11572 |
| 1775082600 | 28.6173 | 0.16 | 0.55 | 28.5 | 28.67 | 28.49 | 43598 |
| 1774996200 | 28.46 | 0.44 | 1.58 | 28.32 | 28.64 | 28.17 | 15681 |
| 1774909800 | 28.0181 | 0.07 | 0.24 | 28.22 | 28.38 | 27.98 | 10192 |
| 1774650600 | 27.95 | -0.2 | -0.71 | 28.16 | 28.18 | 27.9 | 33245 |
| 1774564200 | 28.1512 | -0.14 | -0.51 | 28.21 | 28.38 | 28.1512 | 4957 |
| 1774477800 | 28.2958 | 0.03 | 0.11 | 28.41 | 28.42 | 28.26 | 12335 |
| 1774391400 | 28.265 | -0.11 | -0.37 | 28.3 | 28.49 | 28.265 | 8621 |
| 1774305000 | 28.3711 | 0.2 | 0.72 | 28.6 | 28.75 | 28.37 | 12794 |
| 1774045800 | 28.1695 | -0.88 | -3.03 | 29.03 | 29.03 | 28.1 | 44428 |
| 1773959400 | 29.0507 | -0.11 | -0.37 | 29.15 | 29.17 | 28.93 | 14230 |
| 1773873000 | 29.16 | -0.38 | -1.29 | 29.49 | 29.53 | 29.16 | 8377 |
| 1773786600 | 29.54 | 0.07 | 0.24 | 29.65 | 29.75 | 29.54 | 23003 |
| 1773700200 | 29.47 | 0.26 | 0.89 | 29.44 | 29.68 | 29.44 | 9917 |
| 1773441000 | 29.21 | -0.07 | -0.24 | 29.52 | 29.52 | 29.18 | 18688 |
| 1773354600 | 29.28 | -0.12 | -0.41 | 29.23 | 29.4 | 29.2 | 18993 |
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.
