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 | -0.11 | -0.346347607053 | 31.76 | 32.19 | 31.65 | 1410 | 31.96395586 | SP |
| 4 | -0.24 | -0.752587017874 | 31.89 | 32.19 | 31.18 | 5410 | 31.79319825 | SP |
| 12 | -0.19 | -0.596733668342 | 31.84 | 32.2287 | 31.18 | 8176 | 31.91084513 | SP |
| 26 | -1.12 | -3.41776014648 | 32.77 | 33.68 | 31.18 | 8423 | 32.26539907 | SP |
| 52 | 2.169 | 7.35728096062 | 29.481 | 33.76 | 29.3 | 7550 | 32.15144253 | SP |
| 156 | 4.4 | 16.1467889908 | 27.25 | 33.76 | 25.55 | 5241 | 30.49126623 | SP |
| 260 | -0.22 | -0.690304361468 | 31.87 | 35.08 | 25.55 | 6844 | 30.55604899 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 31.65 | -0.18 | -0.58 | 31.9 | 31.9 | 31.63 | 17814 |
| 1781735400 | 31.8339 | -0.2 | -0.62 | 31.92 | 32.09 | 31.8 | 596 |
| 1781649000 | 32.031999 | 0 | 0.00 | 32.03 | 32.09 | 32.009999 | 985 |
| 1781562600 | 32.0313 | -0.11 | -0.33 | 32.049999 | 32.07 | 32.009999 | 1269 |
| 1781303400 | 32.1375 | 0.22 | 0.67 | 31.95 | 32.189999 | 31.95 | 465 |
| 1781217000 | 31.9223 | 0.26 | 0.81 | 31.76 | 31.9223 | 31.76 | 3737 |
| 1781130600 | 31.665 | -0.12 | -0.37 | 31.82 | 31.99 | 31.66 | 3534 |
| 1781044200 | 31.7828 | 0.28 | 0.90 | 31.68 | 31.7828 | 31.51 | 848 |
| 1780957800 | 31.4998 | -0.08 | -0.25 | 31.7 | 31.7 | 31.49 | 2583 |
| 1780698600 | 31.5783 | -0.3 | -0.93 | 31.85 | 31.88 | 31.5783 | 5223 |
| 1780612200 | 31.8737 | 0.27 | 0.85 | 31.72 | 31.985 | 31.72 | 4179 |
| 1780525800 | 31.604 | 0.32 | 1.03 | 31.23 | 31.62 | 31.23 | 256 |
| 1780439400 | 31.2809 | -0.19 | -0.62 | 31.24 | 31.34 | 31.18 | 1153 |
| 1780353000 | 31.4749 | -0.22 | -0.69 | 31.5 | 31.5 | 31.39 | 618 |
| 1780093800 | 31.6941 | -0.22 | -0.68 | 31.78 | 31.78 | 31.6941 | 16595 |
| 1780007400 | 31.9096 | 0.07 | 0.22 | 31.85 | 31.9096 | 31.8 | 265 |
| 1779921000 | 31.8399 | 0.02 | 0.05 | 31.71 | 31.94 | 31.71 | 32755 |
| 1779834600 | 31.8234 | -0.13 | -0.42 | 31.98 | 31.98 | 31.8 | 21296 |
| 1779489000 | 31.9563 | -0.01 | -0.03 | 31.965 | 32.06 | 31.905 | 3512 |
| 1779402600 | 31.9662 | -0.07 | -0.21 | 31.89 | 31.9662 | 31.82 | 2921 |
| 1779316200 | 32.034799 | 0.1 | 0.33 | 31.94 | 32.034799 | 31.94 | 163 |
| 1779229800 | 31.9305 | -0.1 | -0.31 | 31.93 | 32.009999 | 31.85 | 4530 |
| 1779143400 | 32.0298 | 0.07 | 0.21 | 31.93 | 32.055 | 31.93 | 374 |
| 1778884200 | 31.9634 | -0.21 | -0.66 | 32.1 | 32.1 | 31.93 | 1687 |
| 1778797800 | 32.1745 | -0.05 | -0.17 | 32.2 | 32.215 | 32.159999 | 2875 |
| 1778711400 | 32.2287 | 0.06 | 0.18 | 32.095 | 32.2287 | 32.07 | 1390 |
| 1778625000 | 32.170699 | 0.18 | 0.55 | 32 | 32.170699 | 32 | 420 |
| 1778538600 | 31.9932 | 0.25 | 0.80 | 31.85 | 32 | 31.85 | 728 |
| 1778279400 | 31.7402 | -0 | -0.01 | 31.76 | 31.87 | 31.7402 | 863 |
| 1778193000 | 31.7425 | -0.44 | -1.38 | 31.98 | 31.98 | 31.68 | 38964 |
| 1778106600 | 32.185699 | 0.06 | 0.19 | 32.13 | 32.185699 | 32.049999 | 1393 |
| 1778020200 | 32.1256 | 0.2 | 0.64 | 32.009999 | 32.1256 | 32.009999 | 456 |
| 1777933800 | 31.9206 | -0.01 | -0.04 | 31.795 | 31.99 | 31.795 | 110397 |
| 1777674600 | 31.9318 | -0.1 | -0.32 | 31.99 | 32 | 31.9318 | 301 |
| 1777588200 | 32.034999 | -0.04 | -0.11 | 32.06 | 32.07 | 32.034999 | 629 |
| 1777501800 | 32.07 | 0.01 | 0.03 | 32.049999 | 32.07 | 32.049999 | 4974 |
| 1777415400 | 32.06 | 0.02 | 0.08 | 32.049999 | 32.07 | 32.049999 | 1978 |
| 1777329000 | 32.0353 | 0.01 | 0.02 | 32.049999 | 32.069899 | 32.0353 | 404 |
| 1777069800 | 32.03 | 0 | 0.00 | 32.03 | 32.0402 | 32.03 | 12051 |
| 1776983400 | 32.03 | -0 | -0.00 | 31.99 | 32.04 | 31.99 | 1402 |
| 1776897000 | 32.030099 | 0.01 | 0.03 | 32.02 | 32.030099 | 32.02 | 322 |
| 1776810600 | 32.02 | 0.01 | 0.03 | 31.99 | 32.03 | 31.99 | 232 |
| 1776724200 | 32.0103 | -0.01 | -0.05 | 32.06 | 32.06 | 32.0103 | 661 |
| 1776465000 | 32.025 | 0.01 | 0.03 | 32.08 | 32.08 | 32.009999 | 1526 |
| 1776378600 | 32.015 | 0.02 | 0.05 | 31.97 | 32.02 | 31.97 | 1275 |
| 1776292200 | 32 | -0.02 | -0.05 | 32 | 32.03 | 32 | 5939 |
| 1776205800 | 32.015 | 0.02 | 0.06 | 31.99 | 32.015 | 31.99 | 2310 |
| 1776119400 | 31.995 | 0.01 | 0.04 | 32 | 32.015 | 31.995 | 3813 |
| 1775860200 | 31.9807 | -0.03 | -0.09 | 32 | 32.009999 | 31.9807 | 1043 |
| 1775773800 | 32.009999 | -0 | -0.00 | 31.99 | 32.02 | 31.99 | 3395 |
| 1775687400 | 32.0101 | -0.01 | -0.03 | 32.03 | 32.03 | 32 | 111385 |
| 1775601000 | 32.02 | 0.01 | 0.03 | 31.98 | 32.02 | 31.98 | 2188 |
| 1775514600 | 32.009999 | 0.02 | 0.06 | 31.98 | 32.009999 | 31.98 | 25729 |
| 1775169000 | 31.99 | 0.02 | 0.06 | 31.97 | 31.99 | 31.945 | 4409 |
| 1775082600 | 31.97 | -0.04 | -0.14 | 31.98 | 32 | 31.97 | 1957 |
| 1774996200 | 32.0135 | 0.09 | 0.28 | 31.95 | 32.04 | 31.89 | 360 |
| 1774909800 | 31.9226 | 0.4 | 1.26 | 31.86 | 31.955 | 31.86 | 2854 |
| 1774650600 | 31.5253 | -0.19 | -0.60 | 31.42 | 31.62 | 31.42 | 1906 |
| 1774564200 | 31.7143 | -0.22 | -0.69 | 31.84 | 31.87 | 31.64 | 14127 |
| 1774477800 | 31.9355 | 0.29 | 0.92 | 31.88 | 31.95 | 31.85 | 4349 |
| 1774391400 | 31.644 | -0.18 | -0.58 | 31.49 | 31.72 | 31.49 | 7833 |
| 1774305000 | 31.8288 | 0.29 | 0.92 | 31.66 | 31.845 | 31.66 | 7686 |
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.
