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 | 0.398 | 1.25354330709 | 31.75 | 32.148 | 31.42 | 19021 | 31.63199838 | SP |
| 4 | 0.578 | 1.83085207475 | 31.57 | 32.22 | 31.08 | 28326 | 31.55211534 | SP |
| 12 | 2.688 | 9.12423625255 | 29.46 | 32.22 | 29.3739 | 34534 | 30.87779153 | SP |
| 26 | 3.818 | 13.4768796329 | 28.33 | 32.22 | 27.92 | 54401 | 29.59507295 | SP |
| 52 | 5.558 | 20.9025949605 | 26.59 | 32.22 | 26.2 | 39125 | 29.16887836 | SP |
| 156 | 11.298 | 54.1870503597 | 20.85 | 32.22 | 19.29 | 20595 | 27.11074048 | SP |
| 260 | 11.818 | 58.1308411215 | 20.33 | 32.22 | 17.89 | 16278 | 25.5502676 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 32.148 | 0.4 | 1.25 | 31.87 | 32.148 | 31.87 | 18731 |
| 1782945000 | 31.75 | 0.31 | 0.99 | 31.58 | 31.96 | 31.58 | 21213 |
| 1782858600 | 31.44 | -0.11 | -0.34 | 31.5 | 31.5646 | 31.42 | 10771 |
| 1782772200 | 31.548 | -0.09 | -0.29 | 31.71 | 31.71 | 31.49 | 34700 |
| 1782513000 | 31.64 | -0.13 | -0.42 | 31.71 | 31.85 | 31.6238 | 11358 |
| 1782426600 | 31.772 | 0.18 | 0.57 | 31.75 | 32 | 31.72 | 17062 |
| 1782340200 | 31.5916 | -0.02 | -0.06 | 31.52 | 31.7685 | 31.515 | 29333 |
| 1782253800 | 31.609 | -0.11 | -0.35 | 31.51 | 31.7186 | 31.51 | 13081 |
| 1782167400 | 31.72 | 0.09 | 0.30 | 31.64 | 31.75 | 31.59 | 44448 |
| 1781821800 | 31.6262 | 0.08 | 0.25 | 31.78 | 31.78 | 31.595 | 16313 |
| 1781735400 | 31.5483 | -0.45 | -1.41 | 32 | 32.077 | 31.485775 | 23372 |
| 1781649000 | 32 | -0.01 | -0.02 | 32.04 | 32.205 | 31.99 | 16418 |
| 1781562600 | 32.0056 | 0.04 | 0.14 | 32.22 | 32.22 | 32 | 13368 |
| 1781303400 | 31.9615 | 0.33 | 1.04 | 31.72 | 32.04 | 31.72 | 17357 |
| 1781217000 | 31.6327 | 0.42 | 1.36 | 31.3 | 31.7 | 31.26 | 24520 |
| 1781130600 | 31.2081 | -0.31 | -0.99 | 31.49 | 31.63 | 31.2081 | 127749 |
| 1781044200 | 31.5203 | 0.07 | 0.23 | 31.54 | 31.629 | 31.08 | 12728 |
| 1780957800 | 31.4473 | -0.07 | -0.21 | 31.53 | 31.61 | 31.4 | 22853 |
| 1780698600 | 31.5146 | -0.33 | -1.03 | 31.69 | 31.78 | 31.43 | 53476 |
| 1780612200 | 31.8433 | 0.31 | 0.98 | 31.57 | 31.85 | 31.57 | 28078 |
| 1780525800 | 31.5357 | -0 | -0.01 | 31.5 | 31.63 | 31.5 | 60851 |
| 1780439400 | 31.54 | 0.16 | 0.51 | 31.33 | 31.58 | 31.31 | 22458 |
| 1780353000 | 31.3798 | -0.14 | -0.43 | 31.31 | 31.4585 | 31.27 | 12527 |
| 1780093800 | 31.5161 | 0 | 0.00 | 31.52 | 31.6099 | 31.51 | 8547 |
| 1780007400 | 31.5159 | -0.01 | -0.04 | 31.49 | 31.63 | 31.47 | 38274 |
| 1779921000 | 31.53 | -0.02 | -0.07 | 31.55 | 31.63 | 31.4912 | 93076 |
| 1779834600 | 31.5531 | 0.18 | 0.58 | 31.49 | 31.565 | 31.46 | 21008 |
| 1779489000 | 31.37 | 0.26 | 0.85 | 31.28 | 31.5 | 31.28 | 52638 |
| 1779402600 | 31.1068 | 0.1 | 0.32 | 30.9 | 31.1599 | 30.794 | 17185 |
| 1779316200 | 31.0083 | 0.25 | 0.81 | 30.76 | 31.08 | 30.76 | 16230 |
| 1779229800 | 30.76 | -0.16 | -0.52 | 30.9 | 30.9 | 30.6093 | 41667 |
| 1779143400 | 30.9205 | 0.16 | 0.52 | 30.77 | 30.99 | 30.77 | 26653 |
| 1778884200 | 30.7614 | -0.29 | -0.94 | 30.85 | 30.96 | 30.72 | 22862 |
| 1778797800 | 31.0542 | 0.17 | 0.54 | 31.07 | 31.1788 | 30.99 | 24497 |
| 1778711400 | 30.8879 | -0.02 | -0.05 | 30.81 | 30.905 | 30.775 | 13291 |
| 1778625000 | 30.9034 | 0.06 | 0.19 | 30.86 | 30.91 | 30.62 | 27645 |
| 1778538600 | 30.8452 | -0.12 | -0.40 | 31.03 | 31.1 | 30.81 | 59018 |
| 1778279400 | 30.97 | 0.17 | 0.55 | 30.98 | 31.07 | 30.93 | 25464 |
| 1778193000 | 30.8 | -0.26 | -0.84 | 31.08 | 31.08 | 30.75 | 22580 |
| 1778106600 | 31.06 | 0.36 | 1.17 | 31.02 | 31.15 | 30.98 | 28643 |
| 1778020200 | 30.7003 | 0.27 | 0.90 | 30.52 | 30.835 | 30.52 | 235793 |
| 1777933800 | 30.4278 | -0.29 | -0.95 | 30.63 | 30.65 | 30.36 | 18241 |
| 1777674600 | 30.72 | -0.08 | -0.25 | 30.82 | 30.84 | 30.6603 | 24500 |
| 1777588200 | 30.7968 | 0.56 | 1.87 | 30.36 | 30.82 | 30.33 | 12791 |
| 1777501800 | 30.2329 | 0.03 | 0.10 | 30.22 | 30.28 | 30.13 | 53816 |
| 1777415400 | 30.2015 | -0.12 | -0.38 | 30.34 | 30.45 | 30.14 | 18659 |
| 1777329000 | 30.317 | 0.07 | 0.23 | 30.21 | 30.4 | 30.21 | 19016 |
| 1777069800 | 30.2486 | 0.03 | 0.11 | 30.32 | 30.37 | 30.2 | 13935 |
| 1776983400 | 30.2157 | 0.15 | 0.48 | 30.07 | 30.335 | 30.055 | 25065 |
| 1776897000 | 30.07 | -0.07 | -0.24 | 30.34 | 30.37 | 30.06 | 22736 |
| 1776810600 | 30.1423 | -0.08 | -0.27 | 30.33 | 30.44 | 30.1266 | 53682 |
| 1776724200 | 30.223 | 0.06 | 0.21 | 30.14 | 30.37 | 30.14 | 21038 |
| 1776465000 | 30.16 | 0.38 | 1.28 | 29.95 | 30.31 | 29.95 | 18908 |
| 1776378600 | 29.78 | 0.07 | 0.25 | 29.72 | 29.91 | 29.72 | 59556 |
| 1776292200 | 29.7052 | -0.09 | -0.30 | 29.73 | 29.85 | 29.57 | 39192 |
| 1776205800 | 29.7931 | 0.08 | 0.28 | 29.68 | 29.81 | 29.67 | 14627 |
| 1776119400 | 29.7104 | 0.27 | 0.92 | 29.4 | 29.72 | 29.3739 | 110546 |
| 1775860200 | 29.44 | -0.29 | -0.98 | 29.77 | 29.77 | 29.42 | 21246 |
| 1775773800 | 29.73 | 0.18 | 0.61 | 29.46 | 29.79 | 29.46 | 46314 |
| 1775687400 | 29.55 | 0.62 | 2.14 | 29.57 | 29.6 | 29.415 | 72896 |
| 1775601000 | 28.93 | -0.05 | -0.17 | 28.92 | 28.98 | 28.7848 | 35652 |
| 1775514600 | 28.98 | 0.19 | 0.67 | 28.75 | 29.01 | 28.75 | 355942 |
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.
