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 | -3.19 | -9.65496368039 | 33.04 | 33.9942 | 28.4 | 146292 | 30.72097791 | SP |
| 4 | 0.84 | 2.8955532575 | 29.01 | 34.31 | 26.75 | 125626 | 30.25429814 | SP |
| 12 | 2.26 | 8.19137368612 | 27.59 | 34.5 | 26.1511 | 113051 | 29.43743995 | SP |
| 26 | -20.4 | -40.5970149254 | 50.25 | 50.31 | 25.8522 | 123865 | 33.75008777 | SP |
| 52 | -32.32 | -51.9864886601 | 62.17 | 80.99 | 25.8522 | 181208 | 54.65836395 | SP |
| 156 | -24.15 | -44.7222222222 | 54 | 80.99 | 25.8522 | 168118 | 55.15790066 | SP |
| 260 | -24.15 | -44.7222222222 | 54 | 80.99 | 25.8522 | 168118 | 55.15790066 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 30.19 | 1.51 | 5.26 | 28.43 | 30.22 | 28.4 | 117335 |
| 1782426600 | 28.68 | -1.72 | -5.66 | 30.19 | 30.19 | 28.4 | 127107 |
| 1782340200 | 30.4 | -1.23 | -3.89 | 31.62 | 32.009999 | 30.01 | 219793 |
| 1782253800 | 31.63 | -0.82 | -2.53 | 31.43 | 32.439999 | 31.31 | 99995 |
| 1782167400 | 32.45 | -0.64 | -1.93 | 33.04 | 33.9942 | 32.31 | 138271 |
| 1781821800 | 33.09 | 0.13 | 0.39 | 33.049999 | 33.21 | 31.815 | 104233 |
| 1781735400 | 32.96 | 2 | 6.46 | 30.79 | 34.31 | 30.76 | 158514 |
| 1781649000 | 30.96 | -0.37 | -1.18 | 31.56 | 32.049999 | 30.44 | 79996 |
| 1781562600 | 31.33 | 1.47 | 4.92 | 31.34 | 31.895 | 31.06 | 111745 |
| 1781303400 | 29.86 | 0.11 | 0.37 | 29.73 | 30.745 | 29.2765 | 85512 |
| 1781217000 | 29.75 | 0.88 | 3.05 | 28.51 | 30.145 | 28.36 | 91310 |
| 1781130600 | 28.87 | 0.66 | 2.34 | 28.07 | 30.1205 | 28.07 | 142875 |
| 1781044200 | 28.21 | -0.13 | -0.46 | 28.59 | 29.23 | 26.75 | 112011 |
| 1780957800 | 28.34 | 0.48 | 1.72 | 28.18 | 28.6 | 27.8768 | 95443 |
| 1780698600 | 27.86 | -1.54 | -5.24 | 28.87 | 29.1 | 26.825 | 115188 |
| 1780612200 | 29.4 | 0.95 | 3.34 | 28 | 29.45 | 27.79 | 88662 |
| 1780525800 | 28.45 | -1.48 | -4.94 | 29.53 | 29.53 | 28.32 | 203406 |
| 1780439400 | 29.93 | -0.51 | -1.68 | 29.87 | 30.2 | 29.3005 | 83175 |
| 1780353000 | 30.44 | -1.06 | -3.37 | 30.25 | 31.01 | 29.06 | 141623 |
| 1780093800 | 31.5 | 2.84 | 9.91 | 29.01 | 31.575 | 28.79 | 188043 |
| 1780007400 | 28.66 | 1.3 | 4.75 | 26.45 | 28.9 | 26.1511 | 155140 |
| 1779921000 | 27.36 | 0.68 | 2.55 | 26.5 | 27.36 | 26.45 | 102300 |
| 1779834600 | 26.68 | 0.18 | 0.68 | 26.78 | 27.07 | 26.47 | 111114 |
| 1779489000 | 26.5 | -0.62 | -2.29 | 27.06 | 27.27 | 26.35 | 103930 |
| 1779402600 | 27.12 | -0.34 | -1.24 | 26.8 | 27.23 | 26.75 | 44614 |
| 1779316200 | 27.46 | 0.54 | 2.01 | 27.09 | 27.55 | 26.67 | 144299 |
| 1779229800 | 26.92 | -0.79 | -2.85 | 27.7 | 27.7 | 26.55 | 111845 |
| 1779143400 | 27.71 | 0.06 | 0.22 | 27.53 | 28.58 | 27.2673 | 90995 |
| 1778884200 | 27.65 | -0.96 | -3.36 | 28 | 28.2023 | 27.5259 | 94110 |
| 1778797800 | 28.61 | 0.61 | 2.18 | 27.37 | 28.8255 | 27.26 | 108211 |
| 1778711400 | 28 | -0.37 | -1.30 | 28 | 28.3 | 27.7 | 105729 |
| 1778625000 | 28.37 | -0.56 | -1.94 | 28.73 | 28.735 | 27.9301 | 67319 |
| 1778538600 | 28.93 | 0.87 | 3.10 | 27.8 | 29.1 | 27.41 | 157902 |
| 1778279400 | 28.06 | 0.25 | 0.90 | 27.79 | 28.06 | 27.2501 | 125893 |
| 1778193000 | 27.81 | -0.77 | -2.69 | 28.04 | 28.24 | 27.53 | 83399 |
| 1778106600 | 28.58 | 0.39 | 1.38 | 28.3 | 28.7399 | 28.0501 | 121420 |
| 1778020200 | 28.19 | 0.19 | 0.68 | 28.5 | 28.52 | 28.12 | 130470 |
| 1777933800 | 28 | 0.57 | 2.08 | 27.54 | 28.525 | 27.54 | 120058 |
| 1777674600 | 27.43 | 0.31 | 1.14 | 27.25 | 27.795 | 27.18 | 110307 |
| 1777588200 | 27.12 | 0.17 | 0.63 | 26.66 | 27.42 | 26.5501 | 166240 |
| 1777501800 | 26.95 | -3.65 | -11.93 | 27.53 | 27.85 | 26.55 | 321382 |
| 1777415400 | 30.6 | -0.6 | -1.92 | 30.64 | 30.91 | 30.31 | 151187 |
| 1777329000 | 31.2 | -0.15 | -0.48 | 31.46 | 31.79 | 31.01 | 87817 |
| 1777069800 | 31.35 | 0.32 | 1.01 | 31.34 | 31.55 | 30.7716 | 89720 |
| 1776983400 | 31.035 | -2.24 | -6.72 | 32.24 | 32.36 | 30.45 | 102123 |
| 1776897000 | 33.27 | 0.73 | 2.24 | 33.56 | 33.61 | 32.92 | 151117 |
| 1776810600 | 32.54 | -1.36 | -4.01 | 33.98 | 33.98 | 32.45 | 141712 |
| 1776724200 | 33.9 | 0.3 | 0.89 | 33.57 | 34.125 | 33.09 | 47712 |
| 1776465000 | 33.6 | 1.25 | 3.86 | 33.66 | 34.5 | 33.42 | 91804 |
| 1776378600 | 32.35 | -0.89 | -2.68 | 33.13 | 33.27 | 31.5 | 87124 |
| 1776292200 | 33.24 | 2.99 | 9.88 | 31.88 | 33.24 | 31.03 | 110760 |
| 1776205800 | 30.25 | 1.91 | 6.74 | 28.99 | 30.34 | 28.99 | 80086 |
| 1776119400 | 28.34 | 0.71 | 2.57 | 27.46 | 28.34 | 27.11 | 66481 |
| 1775860200 | 27.63 | -0.07 | -0.25 | 27.85 | 27.85 | 27.25 | 47334 |
| 1775773800 | 27.7 | -0.7 | -2.46 | 27.74 | 28.02 | 27.28 | 35339 |
| 1775687400 | 28.4 | 0.76 | 2.75 | 29.45 | 29.93 | 28.2 | 101330 |
| 1775601000 | 27.64 | -0.11 | -0.39 | 27.24 | 27.64 | 26.84 | 45361 |
| 1775514600 | 27.7473 | 0.09 | 0.32 | 27.59 | 28.02 | 27.5 | 43709 |
| 1775169000 | 27.66 | -0.64 | -2.26 | 27.01 | 27.84 | 26.3 | 105610 |
| 1775082600 | 28.3 | 0.44 | 1.58 | 28.5 | 28.5604 | 27.94 | 50911 |
| 1774996200 | 27.86 | 1.36 | 5.13 | 26.54 | 27.97 | 26.54 | 72322 |
| 1774909800 | 26.5 | -0.23 | -0.86 | 27.15 | 27.3964 | 25.8522 | 122565 |
| 1774650600 | 26.73 | -1.43 | -5.08 | 27.5 | 27.61 | 26.7068 | 59027 |
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.
