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 | -0.48 | -1.50990877634 | 31.79 | 32.155 | 30.72 | 123623 | 31.45867385 | SP |
| 4 | -2.36 | -7.00920700921 | 33.67 | 34.33 | 28.5001 | 154011 | 32.01928821 | SP |
| 12 | 7.25 | 30.1330008313 | 24.06 | 35.55 | 23.31 | 84561 | 30.9113738 | SP |
| 26 | 11.62 | 59.0147282885 | 19.69 | 35.55 | 19.24 | 50720 | 29.26360613 | SP |
| 52 | 10.54 | 50.7462686567 | 20.77 | 35.55 | 18.72 | 44809 | 28.85165333 | SP |
| 156 | 10.54 | 50.7462686567 | 20.77 | 35.55 | 18.72 | 44809 | 28.85165333 | SP |
| 260 | 10.54 | 50.7462686567 | 20.77 | 35.55 | 18.72 | 44809 | 28.85165333 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439400 | 31.28 | -0.04 | -0.13 | 30.84 | 31.3994 | 30.84 | 171153 |
| 1780353000 | 31.32 | 0.07 | 0.22 | 31.47 | 31.51 | 30.78 | 149763 |
| 1780093800 | 31.25 | -0.35 | -1.11 | 31.67 | 31.8 | 30.72 | 47631 |
| 1780007400 | 31.6 | -0.24 | -0.75 | 31.78 | 32.155 | 31.195 | 141158 |
| 1779921000 | 31.84 | -0.51 | -1.58 | 31.79 | 32.04 | 31.51 | 108408 |
| 1779834600 | 32.35 | 1.51 | 4.90 | 31.8 | 32.52 | 31.8 | 204406 |
| 1779489000 | 30.84 | -0.04 | -0.13 | 30.81 | 31 | 30.6 | 54297 |
| 1779402600 | 30.88 | 0.96 | 3.21 | 30.15 | 31 | 30.15 | 217572 |
| 1779316200 | 29.92 | 0.72 | 2.47 | 29.89 | 29.92 | 29.42 | 70012 |
| 1779229800 | 29.2 | -0.64 | -2.14 | 29.26 | 29.475 | 28.5001 | 73627 |
| 1779143400 | 29.84 | -0.87 | -2.83 | 31.18 | 31.18 | 29.425 | 92618 |
| 1778884200 | 30.71 | -1.33 | -4.15 | 31.06 | 31.06 | 30.0108 | 87912 |
| 1778797800 | 32.04 | -0.23 | -0.71 | 32.31 | 32.31 | 31.55 | 78789 |
| 1778711400 | 32.27 | 0.15 | 0.47 | 32.299999 | 32.409999 | 31.742 | 104714 |
| 1778625000 | 32.119999 | -1.36 | -4.06 | 33 | 33.38 | 31.305 | 225339 |
| 1778538600 | 33.479999 | 0.53 | 1.61 | 32.68 | 33.65 | 32.2504 | 203919 |
| 1778279400 | 32.95 | 0.69 | 2.14 | 32.689999 | 32.955 | 32.57 | 160068 |
| 1778193000 | 32.259999 | -0.98 | -2.95 | 33.409999 | 33.755 | 32.0253 | 134788 |
| 1778106600 | 33.24 | 0.46 | 1.40 | 33.67 | 34.33 | 32.598999 | 600026 |
| 1778020200 | 32.78 | 1.15 | 3.64 | 32.11 | 35.55 | 32.009999 | 194713 |
| 1777933800 | 31.63 | 0.02 | 0.06 | 32.009999 | 32.145 | 31.56 | 149765 |
| 1777674600 | 31.61 | 0.11 | 0.35 | 31.79 | 32.119999 | 31.445 | 166390 |
| 1777588200 | 31.5 | 1.55 | 5.18 | 30.39 | 31.5199 | 30.39 | 157194 |
| 1777501800 | 29.95 | -0.04 | -0.13 | 30.04 | 30.4999 | 29.83 | 57501 |
| 1777415400 | 29.99 | -0.2 | -0.66 | 29.92 | 30.53 | 29.465 | 67308 |
| 1777329000 | 30.19 | -0.41 | -1.34 | 31.01 | 31.01 | 29.99 | 136483 |
| 1777069800 | 30.6 | 1.36 | 4.65 | 29.86 | 31.42 | 29.62 | 134020 |
| 1776983400 | 29.2396 | 0.56 | 1.94 | 29.01 | 29.6887 | 28.84 | 150577 |
| 1776897000 | 28.683 | 0.98 | 3.53 | 28.66 | 30 | 28.4 | 118399 |
| 1776810600 | 27.706 | -0.05 | -0.19 | 27.84 | 28.2296 | 27.706 | 52446 |
| 1776724200 | 27.7598 | -0.19 | -0.69 | 27.8 | 27.8799 | 27.55 | 41948 |
| 1776465000 | 27.9532 | 0.89 | 3.30 | 27.25 | 28.23 | 27.25 | 52999 |
| 1776378600 | 27.06 | -0.06 | -0.21 | 27.32 | 27.32 | 26.9 | 22631 |
| 1776292200 | 27.116 | -0.42 | -1.54 | 27.45 | 27.45 | 26.92 | 28512 |
| 1776205800 | 27.54 | 0.2 | 0.73 | 28.1 | 28.1 | 27.085 | 39408 |
| 1776119400 | 27.34 | 0.41 | 1.52 | 27.96 | 28.49 | 26.8797 | 34661 |
| 1775860200 | 26.9314 | 0.34 | 1.27 | 26.83 | 26.96 | 26.61 | 19388 |
| 1775773800 | 26.5946 | 0.39 | 1.51 | 26.22 | 26.8 | 26.185 | 30219 |
| 1775687400 | 26.2 | 1.39 | 5.62 | 26.2 | 26.45 | 25.5101 | 29751 |
| 1775601000 | 24.8052 | 0.22 | 0.88 | 24.59 | 24.8052 | 24.35 | 14232 |
| 1775514600 | 24.59 | 0.12 | 0.47 | 24.77 | 24.77 | 24.415 | 15279 |
| 1775169000 | 24.4739 | -0.17 | -0.67 | 24.05 | 24.585 | 23.875 | 8494 |
| 1775082600 | 24.64 | 0.4 | 1.65 | 24.75 | 25.575 | 24.52 | 16205 |
| 1774996200 | 24.2407 | 0.75 | 3.18 | 23.31 | 24.2407 | 23.31 | 17187 |
| 1774909800 | 23.4938 | -0.56 | -2.31 | 24.15 | 24.32 | 23.405 | 26295 |
| 1774650600 | 24.05 | -0.17 | -0.69 | 23.76 | 24.17 | 23.76 | 9930 |
| 1774564200 | 24.2167 | -1.19 | -4.70 | 25.18 | 25.18 | 24.2167 | 13075 |
| 1774477800 | 25.41 | 0.48 | 1.93 | 25.74 | 25.74 | 25.36 | 24843 |
| 1774391400 | 24.93 | 0.02 | 0.08 | 24.43 | 25.02 | 24.33 | 10799 |
| 1774305000 | 24.91 | 0.89 | 3.70 | 24.74 | 25.6 | 24.32 | 32580 |
| 1774045800 | 24.0203 | -0.89 | -3.57 | 25.02 | 25.14 | 23.8901 | 19389 |
| 1773959400 | 24.91 | 0.32 | 1.30 | 24.46 | 25.03 | 24 | 10874 |
| 1773873000 | 24.5893 | -0.23 | -0.93 | 24.84 | 24.85 | 24.586 | 12361 |
| 1773786600 | 24.82 | 0.42 | 1.72 | 24.84 | 24.89 | 24.17 | 12241 |
| 1773700200 | 24.4 | 0.52 | 2.17 | 24.02 | 24.53 | 24.02 | 18648 |
| 1773441000 | 23.8821 | 0.14 | 0.61 | 24.2 | 24.3 | 23.83 | 3258 |
| 1773354600 | 23.738 | -0.48 | -1.99 | 24.2 | 24.2 | 23.71 | 10369 |
| 1773268200 | 24.22 | 0.08 | 0.34 | 24.06 | 24.29 | 23.96 | 17941 |
| 1773181800 | 24.139 | 0.04 | 0.16 | 24.23 | 24.755 | 24.09 | 14443 |
| 1773095400 | 24.1 | 0.83 | 3.57 | 22.97 | 24.3 | 22.85 | 18071 |
| 1772839800 | 23.27 | -0.59 | -2.47 | 23.56 | 23.56 | 23.1 | 40127 |
| 1772753400 | 23.86 | -0.6 | -2.45 | 24.03 | 25.2768 | 23.01 | 28921 |
| 1772667000 | 24.46 | 0.16 | 0.64 | 24.42 | 24.77 | 24.24 | 32796 |
| 1772580600 | 24.305 | -1.35 | -5.24 | 24.41 | 24.4199 | 23.609 | 70174 |
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.
