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 | -0.5636 | -1.72936483584 | 32.59 | 32.59 | 31.7681 | 303 | 32.13789414 | SP |
| 4 | 0.2064 | 0.648648648649 | 31.82 | 32.75 | 30.84 | 4587 | 32.12766923 | SP |
| 12 | 4.2964 | 15.4936891453 | 27.73 | 32.75 | 27.73 | 8723 | 30.72962248 | SP |
| 26 | 5.2564 | 19.6354127755 | 26.77 | 32.75 | 26.28 | 8674 | 29.49782137 | SP |
| 52 | 6.7864 | 26.8874801902 | 25.24 | 32.75 | 22.98 | 6468 | 28.25858883 | SP |
| 156 | 6.7864 | 26.8874801902 | 25.24 | 32.75 | 22.98 | 6468 | 28.25858883 | SP |
| 260 | 6.7864 | 26.8874801902 | 25.24 | 32.75 | 22.98 | 6468 | 28.25858883 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 32.0264 | 0.26 | 0.81 | 31.79 | 32.13 | 31.79 | 86119 |
| 1783031400 | 31.7681 | -0.46 | -1.42 | 32.45 | 32.45 | 31.7681 | 132 |
| 1782945000 | 32.225 | 0.18 | 0.55 | 31.96 | 32.2901 | 31.96 | 483 |
| 1782858600 | 32.0489 | -0.15 | -0.45 | 32.189999 | 32.189999 | 32.0489 | 184 |
| 1782772200 | 32.194 | -0.21 | -0.66 | 32.59 | 32.59 | 32.194 | 412 |
| 1782513000 | 32.4087 | 0.24 | 0.74 | 31.95 | 32.4087 | 31.95 | 147 |
| 1782426600 | 32.1706 | 0.77 | 2.45 | 31.57 | 32.1706 | 31.57 | 365 |
| 1782340200 | 31.402 | -0.06 | -0.20 | 31.34 | 31.47 | 31.34 | 227 |
| 1782253800 | 31.4651 | -0.1 | -0.30 | 31.06 | 31.6 | 30.84 | 10546 |
| 1782167400 | 31.5605 | -0.05 | -0.17 | 31.765 | 31.765 | 31.5605 | 261 |
| 1781821800 | 31.6153 | 0.25 | 0.80 | 31.385 | 31.6153 | 31.385 | 212 |
| 1781735400 | 31.3657 | -0.42 | -1.34 | 31.83 | 32.0995 | 31.3657 | 1135 |
| 1781649000 | 31.7904 | -0.44 | -1.36 | 32.252 | 32.28 | 31.79 | 1509 |
| 1781562600 | 32.2289 | -0.3 | -0.93 | 32.75 | 32.75 | 32.2289 | 2774 |
| 1781303400 | 32.529899 | 0.38 | 1.18 | 32.2 | 32.67 | 32.2 | 35148 |
| 1781217000 | 32.152099 | 0.6 | 1.91 | 31.75 | 32.152099 | 31.68 | 16327 |
| 1781130600 | 31.5495 | -0.11 | -0.33 | 31.84869 | 31.84869 | 31.5495 | 2011 |
| 1781044200 | 31.6546 | -0.1 | -0.31 | 31.75 | 31.9 | 31.27 | 9483 |
| 1780957800 | 31.7536 | 0.3 | 0.94 | 31.82 | 31.825 | 31.7536 | 1217 |
| 1780698600 | 31.4564 | -0.79 | -2.44 | 31.87 | 31.87 | 31.4564 | 778 |
| 1780612200 | 32.2444 | 0.28 | 0.87 | 32 | 32.299999 | 32 | 18474 |
| 1780525800 | 31.9654 | -0.29 | -0.89 | 32.159999 | 32.159999 | 31.9654 | 2903 |
| 1780439400 | 32.2518 | 0.41 | 1.29 | 31.74 | 32.259999 | 31.74 | 526 |
| 1780353000 | 31.8425 | 0.5 | 1.60 | 31.42 | 31.87 | 31.42 | 3438 |
| 1780093800 | 31.3418 | -0.23 | -0.73 | 31.58 | 31.58 | 31.3418 | 272 |
| 1780007400 | 31.5732 | 0.3 | 0.97 | 31.26 | 31.5732 | 31.26 | 21060 |
| 1779921000 | 31.2712 | 0.21 | 0.69 | 30.99 | 31.355 | 30.85 | 5502 |
| 1779834600 | 31.0564 | 0.36 | 1.19 | 30.92 | 31.0564 | 30.92 | 1821 |
| 1779489000 | 30.6916 | 0.43 | 1.41 | 30.42 | 30.78 | 30.33 | 33900 |
| 1779402600 | 30.2662 | 0.22 | 0.73 | 29.8 | 30.2662 | 29.8 | 517 |
| 1779316200 | 30.0478 | 0.36 | 1.20 | 29.89 | 30.0478 | 29.89 | 2782 |
| 1779229800 | 29.6913 | -0.39 | -1.29 | 29.73 | 29.73 | 29.68 | 57 |
| 1779143400 | 30.08 | 0.32 | 1.09 | 30.08 | 30.15 | 30.08 | 5693 |
| 1778884200 | 29.7554 | -0.48 | -1.60 | 29.73 | 29.7554 | 29.13 | 3148 |
| 1778797800 | 30.2381 | -0.28 | -0.90 | 30.51 | 30.51 | 30.22 | 660 |
| 1778711400 | 30.5141 | 0.27 | 0.88 | 30.1 | 30.5949 | 30.1 | 5560 |
| 1778625000 | 30.2472 | -0.32 | -1.05 | 30.09 | 30.2472 | 29.91 | 1496 |
| 1778538600 | 30.567 | 0 | 0.01 | 30.53 | 30.67 | 29.98 | 9700 |
| 1778279400 | 30.5625 | 0.1 | 0.32 | 30.31 | 30.64 | 30.31 | 1021 |
| 1778193000 | 30.4641 | -0.41 | -1.34 | 30.44 | 30.4641 | 30.44 | 166 |
| 1778106600 | 30.8771 | 0.29 | 0.96 | 30.62 | 30.98 | 30.62 | 4592 |
| 1778020200 | 30.5821 | 0.31 | 1.04 | 30.24 | 30.76 | 30.24 | 5024 |
| 1777933800 | 30.2672 | -0.34 | -1.11 | 30.62 | 30.62 | 30.14 | 4611 |
| 1777674600 | 30.6068 | -0.38 | -1.23 | 30.99 | 30.99 | 30.56 | 94647 |
| 1777588200 | 30.9874 | 0.34 | 1.10 | 30.66 | 30.99 | 30.66 | 13999 |
| 1777501800 | 30.6512 | 0.03 | 0.11 | 29.78 | 30.7 | 29.78 | 44802 |
| 1777415400 | 30.6169 | -0.07 | -0.23 | 31.54 | 31.54 | 29.57 | 18206 |
| 1777329000 | 30.6886 | 0.12 | 0.38 | 30.7 | 30.7 | 30.64 | 3738 |
| 1777069800 | 30.5729 | 0.15 | 0.48 | 30.47 | 30.61 | 30.42 | 2509 |
| 1776983400 | 30.4264 | 0.35 | 1.17 | 30.19 | 30.4264 | 29.4 | 18525 |
| 1776897000 | 30.0752 | 0.45 | 1.52 | 30.05 | 30.0752 | 29.99 | 2893 |
| 1776810600 | 29.6263 | -0.09 | -0.29 | 29.955 | 29.955 | 29.625 | 6876 |
| 1776724200 | 29.7117 | 0.41 | 1.38 | 29.65 | 29.735 | 29.65 | 498 |
| 1776465000 | 29.3066 | 0.43 | 1.48 | 29.15 | 29.552 | 29.1 | 3851 |
| 1776378600 | 28.879 | 0.16 | 0.55 | 29.2 | 29.2 | 28.84 | 951 |
| 1776292200 | 28.7215 | -0.15 | -0.53 | 28.71 | 28.7215 | 28.71 | 582 |
| 1776205800 | 28.874 | -0.13 | -0.44 | 28.43 | 28.874 | 28.43 | 868 |
| 1776119400 | 29.0013 | 0.45 | 1.58 | 27.73 | 29.0013 | 27.73 | 67972 |
| 1775860200 | 28.551 | -0.12 | -0.41 | 28.5 | 28.63 | 28.5 | 2702 |
| 1775773800 | 28.6675 | -0.08 | -0.28 | 28.65 | 28.6675 | 28.65 | 52 |
| 1775687400 | 28.7468 | 0.77 | 2.77 | 28.57 | 28.7468 | 28.57 | 2725 |
| 1775601000 | 27.9729 | -0.07 | -0.26 | 28.06 | 28.105 | 27.64 | 6282 |
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.
