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 | 0.36 | 1.13672245027 | 31.67 | 32.24 | 31.67 | 23253 | 31.97566356 | SP |
| 4 | 1.29 | 4.19648666233 | 30.74 | 32.24 | 30.5874 | 5488 | 31.92655256 | SP |
| 12 | 2.51 | 8.5027100271 | 29.52 | 32.68 | 29.52 | 2665 | 31.49650144 | SP |
| 26 | 1.22 | 3.95975332684 | 30.81 | 32.68 | 26.25 | 2189 | 30.35347751 | SP |
| 52 | 5.13 | 19.0706319703 | 26.9 | 32.68 | 26.25 | 1681 | 30.14997285 | SP |
| 156 | 12.44 | 63.5017866258 | 19.59 | 32.68 | 19.37 | 1243 | 27.52434798 | SP |
| 260 | 12.44 | 63.5017866258 | 19.59 | 32.68 | 19.37 | 1243 | 27.52434798 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 32.1775 | 0.4 | 1.27 | 31.96 | 32.24 | 31.96 | 1462 |
| 1783031400 | 31.7754 | -0.16 | -0.50 | 32.07 | 32.07 | 31.7754 | 317 |
| 1782945000 | 31.9359 | -0.04 | -0.12 | 32 | 32.009999 | 31.9359 | 669 |
| 1782858600 | 31.9734 | 0.49 | 1.54 | 31.67 | 31.9734 | 31.67 | 90565 |
| 1782772200 | 31.4876 | 0.61 | 1.97 | 31.51 | 31.51 | 31.4876 | 103 |
| 1782513000 | 30.8807 | 0.19 | 0.61 | 30.85 | 30.94 | 30.85 | 172 |
| 1782426600 | 30.6931 | -0.16 | -0.53 | 30.91 | 30.91 | 30.6931 | 500 |
| 1782340200 | 30.8557 | -0.05 | -0.15 | 31.23 | 31.23 | 30.8557 | 95 |
| 1782253800 | 30.903 | -0.5 | -1.59 | 30.89 | 30.903 | 30.89 | 5 |
| 1782167400 | 31.4023 | -0.35 | -1.10 | 31.38 | 31.4023 | 31.38 | 4 |
| 1781821800 | 31.75 | 0.52 | 1.66 | 31.55 | 31.75 | 31.55 | 643 |
| 1781735400 | 31.2301 | -0.45 | -1.42 | 31.63 | 31.68 | 31.2301 | 929 |
| 1781649000 | 31.6793 | -0.22 | -0.68 | 31.8601 | 31.88 | 31.6793 | 500 |
| 1781562600 | 31.896 | 0.75 | 2.42 | 31.94 | 31.94 | 31.89 | 468 |
| 1781303400 | 31.1423 | 0.01 | 0.04 | 31.1423 | 31.1423 | 31.1423 | 0 |
| 1781217000 | 31.13 | 0.54 | 1.77 | 30.69 | 31.13 | 30.69 | 473 |
| 1781130600 | 30.5874 | -0.66 | -2.11 | 30.79 | 30.79 | 30.5874 | 1622 |
| 1781044200 | 31.2471 | -0.22 | -0.68 | 30.74 | 31.2471 | 30.74 | 250 |
| 1780957800 | 31.4624 | 0.06 | 0.19 | 31.61 | 31.63 | 31.4624 | 1674 |
| 1780698600 | 31.4012 | -1.08 | -3.34 | 32.17 | 32.17 | 31.4012 | 388 |
| 1780612200 | 32.4851 | 0.08 | 0.24 | 32.4851 | 32.4851 | 32.4851 | 114 |
| 1780525800 | 32.4058 | -0.23 | -0.70 | 32.63 | 32.63 | 32.4058 | 2 |
| 1780439400 | 32.6328 | 0.06 | 0.20 | 32.57 | 32.68 | 32.57 | 665 |
| 1780353000 | 32.5686 | -0.02 | -0.06 | 32.45 | 32.5686 | 32.45 | 242 |
| 1780093800 | 32.5886 | 0.16 | 0.49 | 32.52 | 32.5886 | 32.52 | 1028 |
| 1780007400 | 32.43 | 0.4 | 1.24 | 32.04 | 32.43 | 32.04 | 3549 |
| 1779921000 | 32.033299 | -0.01 | -0.02 | 32.033299 | 32.033299 | 32.033299 | 2 |
| 1779834600 | 32.0383 | 0.23 | 0.73 | 31.93 | 32.0383 | 31.93 | 157 |
| 1779489000 | 31.8067 | 0.2 | 0.64 | 31.83 | 31.83 | 31.8067 | 319 |
| 1779402600 | 31.6059 | 0.08 | 0.26 | 31.38 | 31.67 | 31.38 | 19 |
| 1779316200 | 31.5228 | 0.46 | 1.47 | 31.425 | 31.5228 | 31.425 | 237 |
| 1779229800 | 31.0675 | -0.33 | -1.04 | 31.3 | 31.3 | 31.0675 | 49 |
| 1779143400 | 31.3929 | -0.18 | -0.58 | 31.29 | 31.3929 | 31.29 | 204 |
| 1778884200 | 31.5765 | -0.44 | -1.37 | 31.67 | 31.67 | 31.5765 | 24 |
| 1778797800 | 32.016599 | 0.31 | 0.96 | 32.03 | 32.03 | 32.016599 | 31 |
| 1778711400 | 31.7113 | 0.31 | 0.98 | 31.46 | 31.7113 | 31.46 | 122 |
| 1778625000 | 31.4043 | -0.07 | -0.23 | 31.22 | 31.4043 | 31.21 | 289 |
| 1778538600 | 31.4765 | -0.09 | -0.29 | 31.46 | 31.4765 | 31.46 | 104 |
| 1778279400 | 31.5691 | 0.21 | 0.68 | 31.54 | 31.59 | 31.54 | 255 |
| 1778193000 | 31.3546 | -0.1 | -0.33 | 31.4 | 31.4 | 31.34 | 305 |
| 1778106600 | 31.457 | 0.56 | 1.80 | 31.31 | 31.457 | 31.31 | 2057 |
| 1778020200 | 30.9019 | 0.15 | 0.49 | 30.9019 | 30.9019 | 30.9019 | 0 |
| 1777933800 | 30.7521 | -0.09 | -0.30 | 30.88 | 30.91 | 30.72 | 863 |
| 1777674600 | 30.8438 | 0.13 | 0.44 | 30.9 | 30.92 | 30.8438 | 216 |
| 1777588200 | 30.7091 | 0.36 | 1.19 | 30.7 | 30.7091 | 30.3 | 428 |
| 1777501800 | 30.3488 | -0.13 | -0.42 | 30.36 | 30.36 | 30.3488 | 609 |
| 1777415400 | 30.4762 | -0.28 | -0.90 | 30.56 | 30.56 | 30.3899 | 1237 |
| 1777329000 | 30.7535 | -0.09 | -0.28 | 30.74 | 30.78 | 30.67 | 3451 |
| 1777069800 | 30.8396 | 0.33 | 1.08 | 30.821 | 30.8396 | 30.821 | 100 |
| 1776983400 | 30.5087 | -0.22 | -0.71 | 30.65 | 30.65 | 30.4699 | 3848 |
| 1776897000 | 30.7254 | 0.46 | 1.50 | 30.64 | 30.7254 | 30.64 | 63 |
| 1776810600 | 30.27 | -0.14 | -0.44 | 30.39 | 30.46 | 30.24 | 2023 |
| 1776724200 | 30.4052 | -0.13 | -0.43 | 30.58 | 30.58 | 30.34 | 1852 |
| 1776465000 | 30.5364 | 0.27 | 0.88 | 30.58 | 30.61 | 30.5364 | 320 |
| 1776378600 | 30.2693 | 0 | 0.01 | 30.32 | 30.32 | 30.2693 | 20 |
| 1776292200 | 30.2654 | 0.5 | 1.68 | 30.02 | 30.2654 | 30.01 | 23741 |
| 1776205800 | 29.766 | 0.61 | 2.09 | 29.52 | 29.81 | 29.52 | 2536 |
| 1776119400 | 29.1564 | 0.37 | 1.28 | 28.78 | 29.1564 | 28.78 | 442 |
| 1775860200 | 28.7882 | 0.03 | 0.10 | 28.92 | 28.92 | 28.7882 | 561 |
| 1775773800 | 28.7608 | 0.24 | 0.83 | 28.68 | 28.7608 | 28.68 | 936 |
| 1775687400 | 28.5243 | 0.77 | 2.76 | 28.88 | 28.88 | 28.5243 | 491 |
| 1775601000 | 27.7588 | 0.03 | 0.12 | 27.41 | 27.7588 | 27.41 | 700 |
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.
