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 | 0.9 | 2.80723643169 | 32.06 | 33.73 | 29.941 | 777558 | 31.61452002 | SP |
| 4 | -2.1 | -5.98973188819 | 35.06 | 36.21 | 29.545 | 877400 | 32.29499596 | SP |
| 12 | 9.04 | 37.7926421405 | 23.92 | 36.6954 | 23.77 | 1074258 | 30.92978987 | SP |
| 26 | -23.03 | -41.1323450616 | 55.99 | 59.05 | 18.37 | 1246529 | 31.16644425 | SP |
| 52 | -10.02 | -23.3131689158 | 42.98 | 60.4185 | 18.37 | 945710 | 38.0070659 | SP |
| 156 | -5.61 | -14.5449831475 | 38.57 | 60.4185 | 18.15 | 964981 | 38.30308496 | SP |
| 260 | -5.61 | -14.5449831475 | 38.57 | 60.4185 | 18.15 | 964981 | 38.30308496 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 32.84 | -0.3 | -0.91 | 33.259999 | 33.96 | 32 | 1048311 |
| 1782945000 | 33.14 | -0.09 | -0.27 | 32.9 | 33.73 | 32.479999 | 443245 |
| 1782858600 | 33.229999 | 0.94 | 2.91 | 32.28 | 33.49 | 32.28 | 563391 |
| 1782772200 | 32.29 | 1.83 | 6.01 | 31.56 | 32.395 | 30.84 | 667516 |
| 1782513000 | 30.46 | -0.62 | -1.98 | 30.28 | 31.57 | 29.941 | 1370569 |
| 1782426600 | 31.075 | -0.05 | -0.14 | 32.06 | 32.11 | 30.49 | 844189 |
| 1782340200 | 31.12 | -0.11 | -0.35 | 31.4 | 32.24 | 30.725 | 791253 |
| 1782253800 | 31.23 | -1.87 | -5.65 | 31.2 | 32.229999 | 30.97 | 906045 |
| 1782167400 | 33.1 | -0.47 | -1.40 | 33.7 | 34.185 | 32.9101 | 590805 |
| 1781821800 | 33.57 | 1.25 | 3.87 | 33.74 | 33.83 | 33.09 | 540874 |
| 1781735400 | 32.32 | -1.72 | -5.05 | 34.21 | 34.3601 | 32.0201 | 883895 |
| 1781649000 | 34.04 | -0.83 | -2.38 | 34.83 | 35.0076 | 33.98 | 572431 |
| 1781562600 | 34.87 | 2.28 | 7.00 | 34.38 | 35.25 | 34.38 | 938133 |
| 1781303400 | 32.59 | 0.62 | 1.94 | 32.49 | 33.088 | 31.48 | 880440 |
| 1781217000 | 31.97 | 1.95 | 6.50 | 30.52 | 32.365 | 29.82 | 964225 |
| 1781130600 | 30.02 | -2.06 | -6.42 | 31.39 | 32.2354 | 29.99 | 971283 |
| 1781044200 | 32.08 | -0.4 | -1.23 | 33.21 | 33.78 | 29.545 | 1615734 |
| 1780957800 | 32.479999 | 0.28 | 0.87 | 33.174999 | 33.509999 | 32.299999 | 731955 |
| 1780698600 | 32.2 | -3.8 | -10.56 | 35 | 35.09 | 31.82 | 1700706 |
| 1780612200 | 36 | 0.54 | 1.52 | 35.06 | 36.21 | 34.95 | 695037 |
| 1780525800 | 35.46 | -1.05 | -2.88 | 36.25 | 36.35 | 35.3698 | 568789 |
| 1780439400 | 36.51 | 0.18 | 0.50 | 36.06 | 36.6954 | 36.02 | 370665 |
| 1780353000 | 36.33 | 0.36 | 1.00 | 35.76 | 36.69 | 35.65 | 649441 |
| 1780093800 | 35.97 | 0.26 | 0.73 | 35.85 | 36.305 | 35.6841 | 619794 |
| 1780007400 | 35.71 | 0.75 | 2.15 | 34.915 | 35.825 | 34.73 | 713522 |
| 1779921000 | 34.96 | -0.03 | -0.09 | 35.07 | 35.1399 | 34.55 | 1027402 |
| 1779834600 | 34.99 | 0.83 | 2.43 | 34.96 | 35.3 | 34.643 | 683433 |
| 1779489000 | 34.16 | 0.47 | 1.40 | 34.21 | 34.74 | 33.955 | 826426 |
| 1779402600 | 33.69 | 0.2 | 0.60 | 32.975 | 34.09 | 32.72 | 991445 |
| 1779316200 | 33.49 | 1.32 | 4.10 | 32.479999 | 33.54 | 32.185 | 769398 |
| 1779229800 | 32.17 | -0.87 | -2.63 | 32.39 | 32.869999 | 31.79 | 1187656 |
| 1779143400 | 33.04 | -0.12 | -0.36 | 33.35 | 33.565 | 32.15 | 905662 |
| 1778884200 | 33.159999 | -1.76 | -5.04 | 33.7 | 34 | 32.979999 | 963788 |
| 1778797800 | 34.92 | 1.03 | 3.04 | 34.17 | 35.2 | 34.13 | 983480 |
| 1778711400 | 33.89 | 0.67 | 2.02 | 33.21 | 34.18 | 32.7 | 655010 |
| 1778625000 | 33.22 | -0.2 | -0.60 | 32.955 | 33.299999 | 32.049999 | 985868 |
| 1778538600 | 33.42 | 0.31 | 0.94 | 32.93 | 33.685 | 32.89 | 545556 |
| 1778279400 | 33.11 | 1 | 3.11 | 32.68 | 33.2 | 32.619999 | 1681957 |
| 1778193000 | 32.11 | -0.43 | -1.32 | 32.775 | 32.96 | 31.83 | 1103666 |
| 1778106600 | 32.54 | 1.68 | 5.44 | 31.6 | 32.71 | 31.58 | 777816 |
| 1778020200 | 30.86 | 0.92 | 3.07 | 30.56 | 31.09 | 30.52 | 816257 |
| 1777933800 | 29.94 | -0.46 | -1.51 | 30.28 | 30.6399 | 29.45 | 1446272 |
| 1777674600 | 30.4 | 0.28 | 0.93 | 30.53 | 31.12 | 30.4 | 848042 |
| 1777588200 | 30.12 | 1.09 | 3.75 | 29.49 | 30.31 | 28.81 | 1909111 |
| 1777501800 | 29.03 | -0.01 | -0.03 | 28.9 | 29.1 | 28.48 | 961301 |
| 1777415400 | 29.04 | -0.61 | -2.06 | 29.08 | 29.2499 | 28.65 | 949428 |
| 1777329000 | 29.65 | 0.16 | 0.54 | 29.33 | 29.72 | 29.18 | 731318 |
| 1777069800 | 29.49 | 0.84 | 2.93 | 28.965 | 29.55 | 28.69 | 1681780 |
| 1776983400 | 28.65 | -0.45 | -1.55 | 28.81 | 29.28 | 27.66 | 3671976 |
| 1776897000 | 29.1 | 1.02 | 3.63 | 28.77 | 29.15 | 28.66 | 1382323 |
| 1776810600 | 28.08 | -0.69 | -2.40 | 28.99 | 29.18 | 27.78 | 1691189 |
| 1776724200 | 28.77 | -0.27 | -0.93 | 28.8 | 28.97 | 28.365 | 2317274 |
| 1776465000 | 29.04 | 1.32 | 4.76 | 28.415 | 29.39 | 28.37 | 2653027 |
| 1776378600 | 27.72 | 0.25 | 0.91 | 27.63 | 27.93 | 27.28 | 1525505 |
| 1776292200 | 27.47 | 0.83 | 3.12 | 26.76 | 27.54 | 26.64 | 1017136 |
| 1776205800 | 26.64 | 1.17 | 4.59 | 25.68 | 26.69 | 25.68 | 1186688 |
| 1776119400 | 25.47 | 0.94 | 3.83 | 24.21 | 25.49 | 24.11 | 1236001 |
| 1775860200 | 24.53 | -0.08 | -0.33 | 24.8 | 24.89 | 24.3807 | 897622 |
| 1775773800 | 24.61 | 0.53 | 2.20 | 23.92 | 24.8129 | 23.77 | 1704098 |
| 1775687400 | 24.08 | 2.21 | 10.11 | 24.13 | 24.24 | 23.5 | 2443668 |
| 1775601000 | 21.87 | 0.03 | 0.14 | 21.55 | 21.92 | 20.81 | 2409990 |
| 1775514600 | 21.84 | 0.34 | 1.58 | 21.46 | 21.96 | 21.42 | 935087 |
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.
