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 | -0.86 | -2.59975816203 | 33.08 | 33.1706 | 32.22 | 320 | 32.95919773 | SP |
| 4 | -2.01 | -5.87204206836 | 34.23 | 34.7399 | 32.22 | 422 | 33.967975 | SP |
| 12 | 2.55 | 8.59453993933 | 29.67 | 34.7399 | 29.67 | 514 | 33.10558787 | SP |
| 26 | 1.35 | 4.37317784257 | 30.87 | 34.7399 | 29.5649 | 1542 | 31.20993155 | SP |
| 52 | -65.49 | -67.0248695118 | 97.71 | 97.71 | 29.55 | 971 | 31.36566646 | SP |
| 156 | -65.49 | -67.0248695118 | 97.71 | 97.71 | 29.55 | 325 | 31.36566646 | SP |
| 260 | -66.49 | -67.3589301996 | 98.71 | 99.86 | 29.55 | 330 | 58.7475815 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 33.0801 | 0.04 | 0.13 | 33.03 | 33.0801 | 33.03 | 64 |
| 1781821800 | 33.036 | -0.13 | -0.41 | 32.89 | 33.036 | 32.89 | 109 |
| 1781735400 | 33.1706 | 0.33 | 1.01 | 32.909999 | 33.1706 | 32.909999 | 352 |
| 1781649000 | 32.8393 | -0.44 | -1.33 | 33.08 | 33.08 | 32.8393 | 755 |
| 1781562600 | 33.282899 | 0.15 | 0.45 | 33.009999 | 33.282899 | 33.009999 | 205 |
| 1781303400 | 33.133699 | 0.2 | 0.62 | 33.009999 | 33.133699 | 32.99 | 449 |
| 1781217000 | 32.9287 | 0.07 | 0.20 | 33.03 | 33.18 | 32.9287 | 375 |
| 1781130600 | 32.862 | -0.65 | -1.94 | 33.03 | 33.159999 | 32.862 | 171 |
| 1781044200 | 33.513399 | -0.46 | -1.36 | 33.95 | 33.95 | 33.513399 | 67 |
| 1780957800 | 33.9763 | 0.16 | 0.47 | 33.86 | 34.13 | 33.86 | 109 |
| 1780698600 | 33.8177 | -0.84 | -2.41 | 34.33 | 34.33 | 33.8177 | 1086 |
| 1780612200 | 34.6527 | -0.05 | -0.14 | 34.36 | 34.66 | 34.36 | 1399 |
| 1780525800 | 34.6999 | -0.02 | -0.05 | 34.72 | 34.7399 | 34.6999 | 1036 |
| 1780439400 | 34.7174 | 0.18 | 0.52 | 34.29 | 34.7174 | 34.29 | 500 |
| 1780353000 | 34.5365 | 0.18 | 0.53 | 34.48 | 34.5365 | 34.48 | 20 |
| 1780093800 | 34.3538 | 0.06 | 0.18 | 34.25 | 34.3538 | 34.25 | 825 |
| 1780007400 | 34.2923 | 0.11 | 0.33 | 34.09 | 34.2923 | 34.09 | 152 |
| 1779921000 | 34.18 | -0.22 | -0.64 | 34.05 | 34.18 | 34.05 | 166 |
| 1779834600 | 34.3986 | 0.08 | 0.24 | 34.23 | 34.3986 | 34.23 | 169 |
| 1779489000 | 34.3149 | 0.05 | 0.14 | 34.2 | 34.44 | 34.2 | 113 |
| 1779402600 | 34.267 | 0.11 | 0.32 | 34.19 | 34.267 | 34.19 | 74 |
| 1779316200 | 34.1573 | -0.1 | -0.28 | 34.09 | 34.1573 | 34.09 | 1084 |
| 1779229800 | 34.2549 | 0.1 | 0.29 | 34.05 | 34.2549 | 34.05 | 10 |
| 1779143400 | 34.1566 | -0.12 | -0.34 | 34.18 | 34.18 | 34.1566 | 112 |
| 1778884200 | 34.2739 | -0.21 | -0.60 | 34.17 | 34.2739 | 34.17 | 287 |
| 1778797800 | 34.48 | 0.26 | 0.76 | 34.18 | 34.48 | 34.18 | 4018 |
| 1778711400 | 34.22 | 0.19 | 0.55 | 34.03 | 34.278 | 34.03 | 1772 |
| 1778625000 | 34.0343 | 0.04 | 0.13 | 33.92 | 34.0343 | 33.87 | 241 |
| 1778538600 | 33.9896 | 0.33 | 0.99 | 33.78 | 33.9896 | 33.78 | 740 |
| 1778279400 | 33.655 | 0.18 | 0.55 | 33.4 | 33.655 | 33.4 | 47 |
| 1778193000 | 33.4716 | 0.04 | 0.11 | 33.299999 | 33.4716 | 33.299999 | 455 |
| 1778106600 | 33.433799 | 0.3 | 0.91 | 33.25 | 33.433799 | 33.25 | 71 |
| 1778020200 | 33.1332 | 0.32 | 0.96 | 32.99 | 33.1332 | 32.99 | 25 |
| 1777933800 | 32.8166 | -0.02 | -0.06 | 32.79 | 32.8166 | 32.79 | 89 |
| 1777674600 | 32.8376 | 0.01 | 0.02 | 32.67 | 32.8376 | 32.67 | 69 |
| 1777588200 | 32.831899 | 0 | 0.00 | 32.78 | 32.831899 | 32.61 | 501 |
| 1777501800 | 32.831 | 0.32 | 0.97 | 32.57 | 32.831 | 32.369999 | 336 |
| 1777415400 | 32.5153 | -0.14 | -0.44 | 32.43 | 32.56 | 32.43 | 249 |
| 1777329000 | 32.659399 | 0.11 | 0.35 | 32.6 | 32.659399 | 32.6 | 10 |
| 1777069800 | 32.5449 | 0.11 | 0.33 | 32.534999 | 32.5449 | 32.5 | 140 |
| 1776983400 | 32.4378 | 0.01 | 0.04 | 32.31 | 32.45 | 32.31 | 1659 |
| 1776897000 | 32.4258 | 0.42 | 1.32 | 32.259999 | 32.4258 | 32.259999 | 409 |
| 1776810600 | 32.0026 | -0.3 | -0.94 | 32.189999 | 32.2293 | 32.0026 | 314 |
| 1776724200 | 32.3056 | 0.06 | 0.19 | 32.15 | 32.3056 | 32.15 | 388 |
| 1776465000 | 32.244999 | 0.13 | 0.40 | 31.81 | 32.299999 | 31.81 | 1103 |
| 1776378600 | 32.1179 | 0.12 | 0.39 | 32.03 | 32.1179 | 32.03 | 97 |
| 1776292200 | 31.9937 | 0.06 | 0.18 | 31.85 | 31.9937 | 31.85 | 90 |
| 1776205800 | 31.9354 | 0.27 | 0.87 | 31.69 | 31.9354 | 31.69 | 836 |
| 1776119400 | 31.6609 | 0.13 | 0.41 | 31.66 | 31.6609 | 31.66 | 166 |
| 1775860200 | 31.5325 | -0.02 | -0.07 | 31.51 | 31.62 | 31.51 | 280 |
| 1775773800 | 31.555 | 0.26 | 0.82 | 31.34 | 31.555 | 31.34 | 1313 |
| 1775687400 | 31.2993 | 0.36 | 1.17 | 31.26 | 31.2993 | 31.26 | 121 |
| 1775601000 | 30.9365 | 0.02 | 0.07 | 30.83 | 30.9365 | 30.79 | 659 |
| 1775514600 | 30.9142 | 0.21 | 0.68 | 30.87 | 30.9142 | 30.87 | 1684 |
| 1775169000 | 30.7061 | 0.09 | 0.29 | 30.16 | 30.7061 | 30.16 | 827 |
| 1775082600 | 30.6177 | 0.37 | 1.22 | 30.48 | 30.6177 | 30.48 | 38 |
| 1774996200 | 30.2488 | 0.68 | 2.31 | 29.67 | 30.2488 | 29.67 | 883 |
| 1774909800 | 29.5649 | -0.39 | -1.30 | 29.84 | 29.84 | 29.5649 | 87 |
| 1774650600 | 29.955 | 0.02 | 0.07 | 30.02 | 30.12 | 29.955 | 2537 |
| 1774564200 | 29.935 | -0.37 | -1.20 | 30.13 | 30.16 | 29.935 | 2620 |
| 1774477800 | 30.3 | 0.41 | 1.35 | 30.14 | 30.3 | 30.14 | 612 |
| 1774391400 | 29.895 | -0.01 | -0.05 | 29.61 | 29.895 | 29.61 | 96 |
| 1774305000 | 29.9086 | -0.16 | -0.53 | 29.89 | 30.305 | 29.75 | 1157 |
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.
