Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.816459830176 | 30.62 | 30.86 | 30.56 | 65720 | 30.77391215 | SP |
| 4 | -0.11 | -0.355067785668 | 30.98 | 31.1862 | 30.44 | 65800 | 30.76953544 | SP |
| 12 | -0.38 | -1.216 | 31.25 | 31.7 | 30.44 | 73923 | 31.06696117 | SP |
| 26 | -0.97 | -3.04648241206 | 31.84 | 32.56 | 30.44 | 103261 | 31.6884129 | SP |
| 52 | -0.65 | -2.06218274112 | 31.52 | 33.77 | 30.44 | 105836 | 32.05436685 | SP |
| 156 | -2.41 | -7.24158653846 | 33.28 | 36.06 | 29.905 | 135604 | 32.97387098 | SP |
| 260 | -13.12 | -29.8249602182 | 43.99 | 44.26 | 29.905 | 161318 | 35.17857321 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 30.87 | 0.1 | 0.32 | 30.79 | 30.88 | 30.79 | 66334 |
| 1781735400 | 30.77 | -0.02 | -0.06 | 30.86 | 30.86 | 30.7101 | 59456 |
| 1781649000 | 30.79 | -0.06 | -0.19 | 30.75 | 30.85 | 30.7401 | 126148 |
| 1781562600 | 30.85 | 0.13 | 0.42 | 30.74 | 30.85 | 30.74 | 54368 |
| 1781303400 | 30.72 | 0.02 | 0.07 | 30.61 | 30.72 | 30.61 | 30851 |
| 1781217000 | 30.7 | 0.14 | 0.46 | 30.62 | 30.7 | 30.56 | 57776 |
| 1781130600 | 30.56 | 0.02 | 0.07 | 30.5 | 30.59 | 30.47 | 91521 |
| 1781044200 | 30.54 | -0.01 | -0.02 | 30.65 | 30.65 | 30.44 | 70070 |
| 1780957800 | 30.545 | -0.03 | -0.08 | 30.66 | 30.67 | 30.51 | 83723 |
| 1780698600 | 30.57 | -0.14 | -0.46 | 30.69 | 30.7 | 30.57 | 125430 |
| 1780612200 | 30.7101 | 0.02 | 0.07 | 30.78 | 30.8 | 30.7 | 52713 |
| 1780525800 | 30.69 | -0.08 | -0.26 | 30.75 | 30.795 | 30.6501 | 50059 |
| 1780439400 | 30.77 | -0.06 | -0.19 | 30.93 | 30.93 | 30.75 | 64422 |
| 1780353000 | 30.83 | -0.24 | -0.77 | 30.89 | 30.91 | 30.82 | 84156 |
| 1780093800 | 31.07 | -0.1 | -0.32 | 31.17 | 31.18 | 31.05 | 27760 |
| 1780007400 | 31.17 | 0.12 | 0.39 | 31.06 | 31.1862 | 31.0522 | 62343 |
| 1779921000 | 31.05 | -0.02 | -0.06 | 31.08 | 31.1199 | 31.0131 | 49504 |
| 1779834600 | 31.07 | 0.1 | 0.32 | 30.97 | 31.07 | 30.97 | 56896 |
| 1779489000 | 30.97 | 0.08 | 0.27 | 30.94 | 30.97 | 30.8305 | 39037 |
| 1779402600 | 30.8873 | -0.12 | -0.40 | 30.98 | 30.99 | 30.77 | 63966 |
| 1779316200 | 31.01 | 0.15 | 0.49 | 30.87 | 31.01 | 30.81 | 58054 |
| 1779229800 | 30.86 | -0.17 | -0.54 | 30.94 | 31 | 30.83 | 126145 |
| 1779143400 | 31.026 | -0 | -0.01 | 31.04 | 31.1 | 30.99 | 50617 |
| 1778884200 | 31.03 | -0.29 | -0.93 | 31.17 | 31.17 | 31.03 | 39753 |
| 1778797800 | 31.32 | 0.01 | 0.02 | 31.34 | 31.37 | 31.25 | 84918 |
| 1778711400 | 31.3134 | -0.03 | -0.08 | 31.36 | 31.36 | 31.29 | 42762 |
| 1778625000 | 31.34 | -0.09 | -0.29 | 31.37 | 31.3995 | 31.31 | 84273 |
| 1778538600 | 31.43 | -0.06 | -0.19 | 31.42 | 31.5099 | 31.42 | 49005 |
| 1778279400 | 31.49 | 0.11 | 0.35 | 31.45 | 31.495 | 31.39 | 120642 |
| 1778193000 | 31.38 | -0.05 | -0.16 | 31.51 | 31.51 | 31.33 | 56700 |
| 1778106600 | 31.43 | 0.07 | 0.22 | 31.49 | 31.49 | 31.3701 | 62883 |
| 1778020200 | 31.36 | 0.14 | 0.45 | 31.3 | 31.36 | 31.27 | 57070 |
| 1777933800 | 31.22 | -0.14 | -0.43 | 31.36 | 31.39 | 31.21 | 73239 |
| 1777674600 | 31.3551 | -0.19 | -0.62 | 31.39 | 31.4396 | 31.34 | 65846 |
| 1777588200 | 31.55 | 0.24 | 0.77 | 31.33 | 31.56 | 31.33 | 50979 |
| 1777501800 | 31.31 | -0.16 | -0.51 | 31.49 | 31.5 | 31.31 | 57832 |
| 1777415400 | 31.4706 | -0.13 | -0.41 | 31.5 | 31.55 | 31.4501 | 37689 |
| 1777329000 | 31.6 | -0.05 | -0.16 | 31.67 | 31.67 | 31.56 | 30685 |
| 1777069800 | 31.65 | 0.1 | 0.33 | 31.58 | 31.65 | 31.545 | 55351 |
| 1776983400 | 31.545 | -0.04 | -0.11 | 31.59 | 31.6394 | 31.42 | 64486 |
| 1776897000 | 31.58 | 0.16 | 0.51 | 31.53 | 31.58 | 31.43 | 61357 |
| 1776810600 | 31.42 | -0.12 | -0.38 | 31.62 | 31.62 | 31.36 | 71279 |
| 1776724200 | 31.54 | -0.01 | -0.04 | 31.57 | 31.5996 | 31.464 | 51182 |
| 1776465000 | 31.5515 | 0.09 | 0.27 | 31.52 | 31.6399 | 31.52 | 32903 |
| 1776378600 | 31.465 | -0.18 | -0.55 | 31.7 | 31.7 | 31.45 | 59695 |
| 1776292200 | 31.64 | 0.05 | 0.16 | 31.58 | 31.65 | 31.53 | 47674 |
| 1776205800 | 31.59 | 0.19 | 0.61 | 31.42 | 31.59 | 31.27 | 41964 |
| 1776119400 | 31.4 | 0.13 | 0.42 | 31.25 | 31.4 | 31.2072 | 130039 |
| 1775860200 | 31.27 | 0.07 | 0.22 | 31.27 | 31.3 | 31.24 | 44301 |
| 1775773800 | 31.2 | -0.02 | -0.06 | 31.17 | 31.24 | 31.1 | 112721 |
| 1775687400 | 31.22 | 0.22 | 0.71 | 31.29 | 31.3089 | 31.1401 | 47343 |
| 1775601000 | 31 | 0.03 | 0.10 | 30.99 | 31.02 | 30.81 | 251932 |
| 1775514600 | 30.97 | 0.06 | 0.20 | 30.91 | 31.01 | 30.91 | 108471 |
| 1775169000 | 30.9072 | 0.15 | 0.50 | 30.7 | 30.92 | 30.7 | 108363 |
| 1775082600 | 30.7531 | -0.09 | -0.28 | 30.7 | 30.86 | 30.7 | 133604 |
| 1774996200 | 30.84 | 0.05 | 0.16 | 30.83 | 30.985 | 30.83 | 238500 |
| 1774909800 | 30.79 | -0.07 | -0.23 | 30.99 | 30.99 | 30.78 | 82921 |
| 1774650600 | 30.86 | -0.18 | -0.58 | 30.99 | 31 | 30.86 | 92506 |
| 1774564200 | 31.04 | -0.25 | -0.80 | 31.25 | 31.25 | 31.02 | 51624 |
| 1774477800 | 31.29 | 0.18 | 0.58 | 31.22 | 31.38 | 31.21 | 147470 |
| 1774391400 | 31.11 | -0.08 | -0.26 | 31.17 | 31.2092 | 31.08 | 102295 |
| 1774305000 | 31.19 | 0.16 | 0.52 | 31.2 | 31.284829 | 31.15 | 62088 |
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.
