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 | 0.4789 | 1.50834645669 | 31.75 | 32.75 | 31.27 | 13149 | 32.26712877 | SP |
| 4 | 2.4989 | 8.40531449714 | 29.73 | 32.75 | 29.68 | 8368 | 31.71781419 | SP |
| 12 | 3.9789 | 14.0846017699 | 28.25 | 32.75 | 27.275 | 9123 | 30.45432596 | SP |
| 26 | 5.6489 | 21.2524454477 | 26.58 | 32.75 | 25.53 | 8633 | 29.41243889 | SP |
| 52 | 6.9889 | 27.68977813 | 25.24 | 32.75 | 22.98 | 6741 | 28.22480775 | SP |
| 156 | 6.9889 | 27.68977813 | 25.24 | 32.75 | 22.98 | 6741 | 28.22480775 | SP |
| 260 | 6.9889 | 27.68977813 | 25.24 | 32.75 | 22.98 | 6741 | 28.22480775 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775514600 | 28.0468 | 0.17 | 0.61 | 27.76 | 28.08 | 27.76 | 677 |
| 1775169000 | 27.8775 | 0.02 | 0.07 | 27.65 | 27.8775 | 27.65 | 279 |
| 1775082600 | 27.8568 | 0.12 | 0.44 | 27.89 | 27.98 | 27.8568 | 25813 |
| 1774996200 | 27.7336 | 0.36 | 1.30 | 27.76 | 27.76 | 27.275 | 2906 |
| 1774909800 | 27.3784 | -0.38 | -1.37 | 27.81 | 27.81 | 27.335 | 3452 |
| 1774650600 | 27.7585 | -0.34 | -1.21 | 27.92 | 27.92 | 27.7585 | 465 |
| 1774564200 | 28.0978 | -0.21 | -0.74 | 28.55 | 28.55 | 28.0978 | 287 |
| 1774477800 | 28.3061 | 0.15 | 0.53 | 29.11 | 29.11 | 28.11 | 1637 |
| 1774391400 | 28.1579 | 0.67 | 2.44 | 28.25 | 28.25 | 28.1579 | 268 |
| 1774305000 | 27.4877 | 0.6 | 2.24 | 26.28 | 27.645 | 26.28 | 368 |
| 1774045800 | 26.8845 | -0.03 | -0.09 | 26.61 | 27.17 | 26.61 | 4698 |
| 1773959400 | 26.91 | -0.34 | -1.25 | 26.47 | 27.44 | 26.47 | 13541 |
| 1773873000 | 27.2498 | -0.13 | -0.46 | 27.35 | 27.425 | 27.2498 | 1128 |
| 1773786600 | 27.3764 | 0.23 | 0.86 | 26.47 | 27.45 | 26.47 | 9410 |
| 1773700200 | 27.1443 | 0.16 | 0.60 | 26.86 | 27.28 | 26.63 | 108597 |
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.
