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 | -2.18 | -6.42499263189 | 33.93 | 33.93 | 31.25 | 19244 | 32.6786315 | SP |
| 4 | -3.23 | -9.23384791309 | 34.98 | 36.16 | 30.86 | 23909 | 33.61624828 | SP |
| 12 | 6.98 | 28.1792490916 | 24.77 | 36.16 | 24.38 | 28884 | 31.57602794 | SP |
| 26 | 8.35 | 35.6837606838 | 23.4 | 36.16 | 22.4 | 27376 | 28.32209456 | SP |
| 52 | 7.67 | 31.8521594684 | 24.08 | 36.16 | 22.4 | 17857 | 27.48022896 | SP |
| 156 | 12.02 | 60.9224531171 | 19.73 | 36.16 | 17 | 14369 | 26.45573188 | SP |
| 260 | 12.02 | 60.9224531171 | 19.73 | 36.16 | 17 | 14369 | 26.45573188 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 31.75 | -0.39 | -1.21 | 31.25 | 32.07 | 31.25 | 8092 |
| 1782426600 | 32.14 | 0.45 | 1.42 | 32.689999 | 32.689999 | 31.358 | 18143 |
| 1782340200 | 31.69 | -0.59 | -1.83 | 32 | 32.159999 | 31.2603 | 12070 |
| 1782253800 | 32.28 | -1.6 | -4.72 | 32.31 | 32.99 | 32.115 | 25225 |
| 1782167400 | 33.88 | 0.15 | 0.44 | 33.93 | 33.93 | 33.299999 | 32692 |
| 1781821800 | 33.73 | 1.02 | 3.12 | 33.29 | 33.73 | 32.78 | 11862 |
| 1781735400 | 32.71 | 0 | 0.00 | 33 | 33.6299 | 32.709899 | 12422 |
| 1781649000 | 32.71 | -1.2 | -3.54 | 33.62 | 33.81 | 32.71 | 24017 |
| 1781562600 | 33.91 | 0.85 | 2.57 | 34 | 34 | 33.5813 | 25540 |
| 1781303400 | 33.06 | -0.48 | -1.43 | 33.63 | 33.63 | 32.86 | 10975 |
| 1781217000 | 33.54 | 2.25 | 7.19 | 31.81 | 33.54 | 31.81 | 17433 |
| 1781130600 | 31.29 | -1.21 | -3.72 | 32.049999 | 32.61 | 31.29 | 23616 |
| 1781044200 | 32.5 | -0.68 | -2.05 | 33.69 | 33.83 | 30.86 | 27710 |
| 1780957800 | 33.18 | 0.42 | 1.28 | 33.45 | 33.57 | 32.88 | 23915 |
| 1780698600 | 32.759999 | -2.35 | -6.69 | 34.37 | 34.39 | 32.29 | 41679 |
| 1780612200 | 35.11 | -0.22 | -0.62 | 34.38 | 35.28 | 34.0826 | 23568 |
| 1780525800 | 35.33 | -0.69 | -1.92 | 36 | 36 | 35.0101 | 33109 |
| 1780439400 | 36.02 | 0.98 | 2.80 | 35.45 | 36.16 | 35.45 | 45753 |
| 1780353000 | 35.04 | -0.41 | -1.16 | 34.98 | 35.3 | 34.56 | 36445 |
| 1780093800 | 35.45 | -0.17 | -0.48 | 35.57 | 35.58 | 34.65 | 44429 |
| 1780007400 | 35.62 | 1.64 | 4.82 | 34.45 | 35.92 | 34.45 | 49447 |
| 1779921000 | 33.9819 | -0.43 | -1.24 | 34.7 | 34.7 | 33.5 | 53360 |
| 1779834600 | 34.41 | 1.46 | 4.43 | 33.76 | 34.5899 | 33.65 | 57568 |
| 1779489000 | 32.95 | 0.46 | 1.42 | 32.84 | 33.139899 | 32.68 | 43583 |
| 1779402600 | 32.49 | 0.92 | 2.91 | 31.79 | 32.49 | 31.78 | 25700 |
| 1779316200 | 31.57 | 1.24 | 4.09 | 30.71 | 31.7199 | 30.69 | 40801 |
| 1779229800 | 30.33 | 0.32 | 1.07 | 29.63 | 30.725 | 29.15 | 30032 |
| 1779143400 | 30.01 | -0.66 | -2.15 | 30.77 | 30.89 | 29.365 | 28291 |
| 1778884200 | 30.67 | -0.82 | -2.60 | 30.73 | 31.04 | 30.3 | 26530 |
| 1778797800 | 31.49 | -0.1 | -0.32 | 31.49 | 31.65 | 31.225 | 55500 |
| 1778711400 | 31.59 | 0.27 | 0.86 | 31.74 | 31.81 | 31 | 54644 |
| 1778625000 | 31.32 | -0.62 | -1.94 | 31.38 | 31.68 | 30.2901 | 61964 |
| 1778538600 | 31.94 | 0.59 | 1.87 | 31.49 | 32.1655 | 31.49 | 24335 |
| 1778279400 | 31.3546 | 1 | 3.31 | 30.64 | 31.3546 | 30.64 | 12238 |
| 1778193000 | 30.35 | -1.65 | -5.16 | 31.66 | 31.66 | 30.24 | 37837 |
| 1778106600 | 32 | 1 | 3.23 | 31.95 | 32 | 31.24 | 30683 |
| 1778020200 | 31 | 0.75 | 2.48 | 30.58 | 31.2181 | 30.48 | 45850 |
| 1777933800 | 30.25 | 0.01 | 0.03 | 30.42 | 30.65 | 30.0101 | 22441 |
| 1777674600 | 30.2416 | 0.44 | 1.48 | 29.82 | 30.247 | 29.6701 | 8024 |
| 1777588200 | 29.8 | 0.58 | 1.98 | 29.38 | 29.87 | 29.085 | 85813 |
| 1777501800 | 29.22 | 0.54 | 1.88 | 28.88 | 29.27 | 28.74 | 25293 |
| 1777415400 | 28.68 | -1.33 | -4.43 | 28.88 | 29.15 | 28.38 | 35405 |
| 1777329000 | 30.01 | -0.2 | -0.66 | 30.18 | 30.18 | 29.59 | 15144 |
| 1777069800 | 30.21 | 0.88 | 3.00 | 30 | 30.3099 | 29.7901 | 22885 |
| 1776983400 | 29.33 | -0.47 | -1.58 | 29.49 | 29.9299 | 28.93 | 30162 |
| 1776897000 | 29.8 | 0.74 | 2.55 | 29.72 | 29.8799 | 29.1601 | 22787 |
| 1776810600 | 29.06 | 0.3 | 1.04 | 28.97 | 29.475 | 28.91 | 21497 |
| 1776724200 | 28.76 | 0.27 | 0.95 | 28.5 | 28.76 | 28.25 | 14516 |
| 1776465000 | 28.49 | 0.13 | 0.46 | 28.45 | 28.85 | 28.3387 | 23661 |
| 1776378600 | 28.36 | 0.26 | 0.93 | 28.43 | 28.43 | 27.845 | 20308 |
| 1776292200 | 28.1 | 0.46 | 1.66 | 27.76 | 28.36 | 27.635 | 31828 |
| 1776205800 | 27.64 | 0.79 | 2.94 | 27.47 | 27.64 | 27.135 | 36612 |
| 1776119400 | 26.85 | 0.75 | 2.87 | 25.93 | 26.993 | 25.93 | 10948 |
| 1775860200 | 26.1 | 0.49 | 1.93 | 25.59 | 26.18 | 25.59 | 11860 |
| 1775773800 | 25.606 | 0.12 | 0.46 | 25.63 | 25.69 | 25.2502 | 12452 |
| 1775687400 | 25.49 | 0.63 | 2.53 | 25.93 | 25.93 | 25.25 | 16231 |
| 1775601000 | 24.8601 | -0.24 | -0.96 | 24.88 | 24.88 | 24.38 | 6395 |
| 1775514600 | 25.1 | 0.5 | 2.02 | 24.77 | 25.1 | 24.77 | 23976 |
| 1775169000 | 24.6028 | 0.23 | 0.96 | 23.6 | 24.6899 | 23.53 | 16211 |
| 1775082600 | 24.3685 | 0.46 | 1.92 | 24.41 | 24.69 | 24.24 | 17288 |
| 1774996200 | 23.9103 | 1.42 | 6.32 | 22.85 | 23.92 | 22.85 | 19023 |
| 1774909800 | 22.49 | -0.95 | -4.05 | 23.71 | 23.7902 | 22.4 | 20649 |
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.
