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 | -1.52 | -4.99015101773 | 30.46 | 30.63 | 28.7 | 512076 | 29.55882768 | SP |
| 4 | -2.72 | -8.59128237524 | 31.66 | 32 | 28.7 | 572934 | 30.28127032 | SP |
| 12 | -1.845 | -5.99317849602 | 30.785 | 32.475 | 28.7 | 656678 | 31.18943525 | SP |
| 26 | -9.9 | -25.4891864058 | 38.84 | 38.9 | 28.7 | 714045 | 33.4043681 | SP |
| 52 | 22.72 | 365.273311897 | 6.22 | 40.69 | 3.88 | 15582539 | 6.26194921 | SP |
| 156 | 8.52 | 41.7238001959 | 20.42 | 40.69 | 3.88 | 7594229 | 6.49706405 | SP |
| 260 | 8.52 | 41.7238001959 | 20.42 | 40.69 | 3.88 | 7594229 | 6.49706405 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 28.94 | -0.28 | -0.96 | 28.99 | 29.05 | 28.61 | 379668 |
| 1782426600 | 29.22 | 0.08 | 0.27 | 29.45 | 29.47 | 28.77 | 541698 |
| 1782340200 | 29.14 | -0.49 | -1.65 | 29.23 | 29.4506 | 28.92 | 512337 |
| 1782253800 | 29.63 | -0.76 | -2.50 | 29.815 | 29.95 | 29.56 | 562565 |
| 1782167400 | 30.39 | -0.05 | -0.16 | 30.46 | 30.63 | 30.2 | 431075 |
| 1781821800 | 30.44 | 0.49 | 1.64 | 30.31 | 30.49 | 30.1245 | 417588 |
| 1781735400 | 29.95 | -0.62 | -2.03 | 30.21 | 30.53 | 29.91 | 558472 |
| 1781649000 | 30.57 | -0.33 | -1.07 | 30.9 | 31.01 | 30.545 | 579195 |
| 1781562600 | 30.9 | 0.77 | 2.56 | 30.64 | 30.96 | 30.625 | 503602 |
| 1781303400 | 30.13 | 0.31 | 1.04 | 29.93 | 30.1903 | 29.7199 | 533319 |
| 1781217000 | 29.82 | 0.96 | 3.33 | 28.99 | 29.866 | 28.89 | 460654 |
| 1781130600 | 28.86 | -1 | -3.35 | 29.18 | 29.65 | 28.85 | 781839 |
| 1781044200 | 29.86 | -0.23 | -0.76 | 30.3 | 30.55 | 29.01 | 972004 |
| 1780957800 | 30.09 | 0.28 | 0.94 | 30.18 | 30.3054 | 29.94 | 461915 |
| 1780698600 | 29.81 | -1.58 | -5.03 | 31 | 31 | 29.65 | 862551 |
| 1780612200 | 31.39 | 0.25 | 0.80 | 30.97 | 31.41 | 30.96 | 518697 |
| 1780525800 | 31.14 | -0.79 | -2.47 | 31.45 | 31.5 | 31.11 | 624170 |
| 1780439400 | 31.93 | 0.31 | 0.98 | 31.7 | 32 | 31.68 | 613610 |
| 1780353000 | 31.62 | -0.08 | -0.25 | 31.59 | 31.75 | 31.3 | 524313 |
| 1780093800 | 31.7 | 0.15 | 0.48 | 31.66 | 31.71 | 31.345 | 425514 |
| 1780007400 | 31.55 | 0.32 | 1.02 | 31.24 | 31.67 | 31.0724 | 4071951 |
| 1779921000 | 31.23 | -0.51 | -1.61 | 31.31 | 31.35 | 30.96 | 533605 |
| 1779834600 | 31.74 | 0.53 | 1.70 | 31.45 | 31.83 | 31.43 | 762976 |
| 1779489000 | 31.21 | -0.01 | -0.03 | 31.3 | 31.43 | 31.12 | 461503 |
| 1779402600 | 31.22 | 0.48 | 1.56 | 30.68 | 31.335 | 30.675 | 458994 |
| 1779316200 | 30.74 | -0.19 | -0.61 | 30.67 | 31 | 30.53 | 683420 |
| 1779229800 | 30.93 | -0.19 | -0.61 | 30.925 | 31.17 | 30.51 | 1090041 |
| 1779143400 | 31.12 | -0.35 | -1.11 | 31.48 | 31.515 | 30.875 | 632624 |
| 1778884200 | 31.47 | -0.66 | -2.05 | 31.64 | 31.71 | 31.1801 | 470853 |
| 1778797800 | 32.13 | 0.21 | 0.66 | 31.97 | 32.17 | 31.71 | 367828 |
| 1778711400 | 31.92 | -0.31 | -0.96 | 31.79 | 31.99 | 31.56 | 460405 |
| 1778625000 | 32.229999 | -0.1 | -0.31 | 32.08 | 32.275 | 31.63 | 637939 |
| 1778538600 | 32.33 | 0.3 | 0.94 | 31.96 | 32.45 | 31.96 | 522297 |
| 1778279400 | 32.03 | 0.29 | 0.91 | 31.88 | 32.04 | 31.79 | 363413 |
| 1778193000 | 31.74 | -0.2 | -0.63 | 31.98 | 32.009999 | 31.58 | 385940 |
| 1778106600 | 31.94 | -0.01 | -0.03 | 31.75 | 31.97 | 31.73 | 432797 |
| 1778020200 | 31.95 | 0.22 | 0.69 | 31.87 | 32.0651 | 31.87 | 562115 |
| 1777933800 | 31.73 | 0.05 | 0.16 | 31.72 | 31.89 | 31.54 | 407637 |
| 1777674600 | 31.68 | 0.29 | 0.92 | 31.47 | 31.77 | 31.36 | 456373 |
| 1777588200 | 31.39 | 0.68 | 2.21 | 30.98 | 31.39 | 30.85 | 493043 |
| 1777501800 | 30.71 | -0.55 | -1.76 | 30.95 | 30.95 | 30.6 | 469140 |
| 1777415400 | 31.26 | -0.6 | -1.88 | 31.6 | 31.63 | 31.0738 | 601895 |
| 1777329000 | 31.86 | -0.21 | -0.65 | 32 | 32.07 | 31.675 | 534607 |
| 1777069800 | 32.07 | 0.31 | 0.98 | 31.91 | 32.2 | 31.8 | 438219 |
| 1776983400 | 31.76 | -0.36 | -1.12 | 31.89 | 32.171999 | 31.47 | 983812 |
| 1776897000 | 32.119999 | 0.18 | 0.56 | 31.77 | 32.119999 | 31.77 | 1006376 |
| 1776810600 | 31.94 | -0.32 | -0.99 | 32.32 | 32.475 | 31.9001 | 1343948 |
| 1776724200 | 32.259999 | 0.05 | 0.16 | 32.04 | 32.29 | 31.97 | 510541 |
| 1776465000 | 32.21 | 0.5 | 1.58 | 31.985 | 32.27 | 31.985 | 725329 |
| 1776378600 | 31.71 | 0.23 | 0.73 | 31.48 | 31.74 | 31.42 | 789836 |
| 1776292200 | 31.48 | -0.34 | -1.07 | 31.46 | 31.55 | 31.21 | 333882 |
| 1776205800 | 31.82 | 0.29 | 0.92 | 31.8 | 31.895 | 31.72 | 445040 |
| 1776119400 | 31.53 | 0.34 | 1.09 | 31.03 | 31.68 | 31.03 | 424196 |
| 1775860200 | 31.19 | 0.17 | 0.55 | 31.19 | 31.38 | 31.01 | 1236234 |
| 1775773800 | 31.02 | 0.12 | 0.39 | 31.01 | 31.17 | 30.87 | 447157 |
| 1775687400 | 30.9 | -0.13 | -0.42 | 31.31 | 31.47 | 30.9 | 498839 |
| 1775601000 | 31.03 | 0.25 | 0.81 | 30.77 | 31.16 | 30.45 | 976747 |
| 1775514600 | 30.78 | 0.15 | 0.49 | 30.785 | 30.96 | 30.62 | 523353 |
| 1775169000 | 30.63 | 0.14 | 0.46 | 29.99 | 30.88 | 29.78 | 2198629 |
| 1775082600 | 30.49 | -0.18 | -0.59 | 30.51 | 30.69 | 30.43 | 581935 |
| 1774996200 | 30.67 | 1.21 | 4.11 | 29.81 | 30.69 | 29.81 | 525241 |
| 1774909800 | 29.46 | -0.54 | -1.80 | 30.23 | 30.41 | 29.29 | 737308 |
| 1774650600 | 30 | -0.37 | -1.22 | 30.17 | 30.4 | 29.95 | 497447 |
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.
