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 | 0.82 | 2.5786163522 | 31.8 | 32.62 | 30.94 | 5998 | 31.42912426 | SP |
| 4 | -1.23 | -3.63367799114 | 33.85 | 34.37 | 30.49 | 5943 | 32.17712526 | SP |
| 12 | 8.08 | 32.9258353708 | 24.54 | 34.37 | 24.35 | 6592 | 29.72992294 | SP |
| 26 | 7.44 | 29.5472597299 | 25.18 | 34.37 | 22.3416 | 18557 | 27.05023568 | SP |
| 52 | 7.44 | 29.5472597299 | 25.18 | 34.37 | 22.3416 | 18557 | 27.05023568 | SP |
| 156 | 7.44 | 29.5472597299 | 25.18 | 34.37 | 22.3416 | 18557 | 27.05023568 | SP |
| 260 | 7.44 | 29.5472597299 | 25.18 | 34.37 | 22.3416 | 18557 | 27.05023568 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 32.3083 | 0.79 | 2.51 | 31.93 | 32.3083 | 31.47 | 3791 |
| 1782513000 | 31.5161 | 0.39 | 1.24 | 30.94 | 31.62 | 30.94 | 2174 |
| 1782426600 | 31.13 | -0.31 | -0.98 | 32.11 | 32.11 | 31.13 | 18727 |
| 1782340200 | 31.4394 | -0.59 | -1.84 | 32.02 | 32.02 | 31.345 | 1870 |
| 1782253800 | 32.030099 | -0.84 | -2.56 | 31.8 | 32.2501 | 31.8 | 3428 |
| 1782167400 | 32.8714 | -0.14 | -0.44 | 33.07 | 33.1985 | 32.74 | 7716 |
| 1781821800 | 33.016 | 0.96 | 3.01 | 32.759999 | 33.016 | 32.45 | 1914 |
| 1781735400 | 32.0524 | -0.22 | -0.67 | 32.53 | 32.7301 | 32.0524 | 2027 |
| 1781649000 | 32.2702 | -0.92 | -2.78 | 33.15 | 33.229999 | 32.2702 | 3088 |
| 1781562600 | 33.1936 | 0.85 | 2.64 | 33.36 | 33.445 | 33.1936 | 1476 |
| 1781303400 | 32.339599 | -0.16 | -0.49 | 32.59 | 32.744999 | 32.07 | 9879 |
| 1781217000 | 32.499699 | 1.67 | 5.42 | 31.17 | 32.499699 | 31.17 | 9989 |
| 1781130600 | 30.83 | -0.69 | -2.19 | 31.29 | 31.93 | 30.83 | 2922 |
| 1781044200 | 31.52 | -0.52 | -1.62 | 32.5 | 32.81 | 30.49 | 8055 |
| 1780957800 | 32.0396 | 0.79 | 2.53 | 32.08 | 32.369999 | 32.0396 | 9165 |
| 1780698600 | 31.25 | -2.62 | -7.74 | 33.09 | 33.09 | 31.25 | 10120 |
| 1780612200 | 33.87 | 0.2 | 0.59 | 33.17 | 34.135 | 33.119999 | 8549 |
| 1780525800 | 33.67 | -0.61 | -1.78 | 34.29 | 34.37 | 33.53 | 3914 |
| 1780439400 | 34.28 | 0.62 | 1.84 | 33.85 | 34.3151 | 33.85 | 4120 |
| 1780353000 | 33.66 | -0.09 | -0.27 | 33.39 | 33.77 | 33.049999 | 3260 |
| 1780093800 | 33.7509 | -0.14 | -0.42 | 33.77 | 34.02 | 33.31 | 3560 |
| 1780007400 | 33.8916 | 0.75 | 2.27 | 33.15 | 33.95 | 33.14 | 4105 |
| 1779921000 | 33.14 | 0.11 | 0.33 | 33.33 | 33.33 | 32.75 | 5518 |
| 1779834600 | 33.03 | 0.9 | 2.80 | 32.92 | 33.32 | 32.78 | 3649 |
| 1779489000 | 32.13 | 0.84 | 2.68 | 31.59 | 32.15 | 31.59 | 3850 |
| 1779402600 | 31.29 | 0.44 | 1.43 | 30.76 | 31.3 | 30.7001 | 11945 |
| 1779316200 | 30.85 | 1.05 | 3.52 | 30.16 | 30.85 | 29.99 | 3002 |
| 1779229800 | 29.8 | -0.18 | -0.60 | 29.6 | 30 | 29.26 | 3841 |
| 1779143400 | 29.98 | -0.29 | -0.94 | 30.54 | 30.54 | 29.7 | 4683 |
| 1778884200 | 30.2653 | -0.9 | -2.90 | 30.44 | 30.44 | 30.2034 | 6731 |
| 1778797800 | 31.17 | 0.28 | 0.91 | 30.88 | 31.26 | 30.66 | 4580 |
| 1778711400 | 30.89 | 0.31 | 1.01 | 30.93 | 30.93 | 30.44 | 3560 |
| 1778625000 | 30.58 | -0.46 | -1.48 | 30.66 | 30.8 | 29.995 | 4103 |
| 1778538600 | 31.04 | 0.59 | 1.94 | 30.45 | 31.22 | 30.45 | 7053 |
| 1778279400 | 30.45 | 0.88 | 2.98 | 30.04 | 30.45 | 29.96 | 5288 |
| 1778193000 | 29.57 | -0.61 | -2.02 | 30.21 | 30.21 | 29.5 | 2607 |
| 1778106600 | 30.18 | 1.07 | 3.68 | 29.6 | 30.18 | 29.6 | 8761 |
| 1778020200 | 29.11 | 0.6 | 2.10 | 28.87 | 29.11 | 28.69 | 9423 |
| 1777933800 | 28.51 | 0.18 | 0.63 | 28.4 | 28.62 | 28.4 | 5362 |
| 1777674600 | 28.3328 | 0.19 | 0.69 | 28.27 | 28.3328 | 28.16 | 1840 |
| 1777588200 | 28.14 | 0.94 | 3.45 | 27.43 | 28.14 | 27.43 | 3521 |
| 1777501800 | 27.2007 | -0.17 | -0.62 | 27.41 | 27.41 | 27.02 | 3289 |
| 1777415400 | 27.37 | -0.71 | -2.53 | 27.52 | 27.61 | 27.2605 | 11130 |
| 1777329000 | 28.08 | -0.18 | -0.62 | 28.21 | 28.21 | 27.86 | 6778 |
| 1777069800 | 28.255 | 0.25 | 0.91 | 28.59 | 28.59 | 28.22 | 6184 |
| 1776983400 | 28 | -0.53 | -1.86 | 28.44 | 28.44 | 28 | 3906 |
| 1776897000 | 28.53 | 0.4 | 1.42 | 28.62 | 28.745 | 28.37 | 4836 |
| 1776810600 | 28.13 | -0.29 | -1.02 | 28.66 | 28.82 | 28.13 | 8746 |
| 1776724200 | 28.42 | 0.21 | 0.74 | 28.21 | 28.42 | 28.09 | 8159 |
| 1776465000 | 28.21 | 0.6 | 2.15 | 28.02 | 28.385 | 28 | 27581 |
| 1776378600 | 27.6149 | 0.48 | 1.79 | 27.34 | 27.6149 | 27.13 | 11607 |
| 1776292200 | 27.13 | 0.38 | 1.42 | 26.83 | 27.13 | 26.7499 | 14171 |
| 1776205800 | 26.75 | 0.48 | 1.83 | 26.71 | 26.75 | 26.52 | 10878 |
| 1776119400 | 26.27 | 0.7 | 2.74 | 25.47 | 26.27 | 25.47 | 8860 |
| 1775860200 | 25.57 | 0.13 | 0.51 | 25.64 | 25.73 | 25.57 | 5152 |
| 1775773800 | 25.44 | -0.19 | -0.74 | 25.54 | 25.67 | 25.33 | 3415 |
| 1775687400 | 25.63 | 0.94 | 3.81 | 25.88 | 25.91 | 25.48 | 21191 |
| 1775601000 | 24.69 | -0.01 | -0.03 | 24.54 | 24.69 | 24.35 | 3265 |
| 1775514600 | 24.6969 | 0.11 | 0.43 | 24.65 | 24.81 | 24.61 | 3164 |
| 1775169000 | 24.5904 | 0.55 | 2.27 | 23.41 | 24.5904 | 23.41 | 2364 |
| 1775082600 | 24.0444 | 0.33 | 1.41 | 23.99 | 24.3 | 23.99 | 3348 |
| 1774996200 | 23.7099 | 1.19 | 5.26 | 22.93 | 23.7099 | 22.86 | 11749 |
| 1774909800 | 22.5248 | -0.67 | -2.88 | 23.42 | 23.42 | 22.3416 | 3919 |
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.
