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 | 0.2599 | 0.873319892473 | 29.76 | 30.0199 | 29.32 | 24774 | 29.65103572 | SP |
| 4 | -1.1001 | -3.53502570694 | 31.12 | 31.1963 | 29.18 | 31954 | 30.11933522 | SP |
| 12 | 1.4199 | 4.96468531469 | 28.6 | 31.45 | 28.32 | 24512 | 30.33103691 | SP |
| 26 | -1.9501 | -6.09978104473 | 31.97 | 32.11 | 27.41 | 22794 | 30.4209039 | SP |
| 52 | -4.1301 | -12.0939970717 | 34.15 | 34.65 | 27.41 | 22126 | 31.88478217 | SP |
| 156 | -14.0401 | -31.8658647299 | 44.06 | 44.27 | 27.41 | 24085 | 34.98864645 | SP |
| 260 | -14.0401 | -31.8658647299 | 44.06 | 44.27 | 27.41 | 24085 | 34.98864645 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 29.71 | 0.12 | 0.41 | 29.55 | 29.8687 | 29.55 | 29770 |
| 1782513000 | 29.5879 | 0.06 | 0.20 | 29.37 | 29.67 | 29.32 | 27876 |
| 1782426600 | 29.5301 | -0.18 | -0.61 | 29.75 | 29.75 | 29.43 | 23087 |
| 1782340200 | 29.71 | -0.01 | -0.04 | 29.87 | 29.8899 | 29.55 | 22033 |
| 1782253800 | 29.722 | -0.39 | -1.29 | 29.76 | 29.87 | 29.63 | 21102 |
| 1782167400 | 30.11 | -0.03 | -0.09 | 30.22 | 30.22 | 30 | 34012 |
| 1781821800 | 30.1374 | 0.12 | 0.41 | 30.06 | 30.3 | 29.9501 | 21984 |
| 1781735400 | 30.0139 | -0.35 | -1.16 | 30.45 | 30.45 | 29.95 | 31483 |
| 1781649000 | 30.3651 | -0.12 | -0.38 | 30.54 | 30.54 | 30.3514 | 40083 |
| 1781562600 | 30.4809 | 0.43 | 1.43 | 30.1 | 30.6199 | 30.1 | 47707 |
| 1781303400 | 30.05 | 0.14 | 0.48 | 29.91 | 30.18 | 29.7745 | 42593 |
| 1781217000 | 29.9057 | 0.36 | 1.20 | 29.18 | 29.99 | 29.18 | 36889 |
| 1781130600 | 29.55 | -0.5 | -1.66 | 29.8 | 30.12 | 29.55 | 27752 |
| 1781044200 | 30.05 | -0.12 | -0.40 | 30.34 | 30.344 | 29.45 | 63239 |
| 1780957800 | 30.17 | 0.05 | 0.17 | 30.22 | 30.41 | 30.11 | 24336 |
| 1780698600 | 30.12 | -0.68 | -2.21 | 30.92 | 30.92 | 29.8259 | 37866 |
| 1780612200 | 30.8 | -0.2 | -0.65 | 30.76 | 30.9422 | 30.6562 | 20051 |
| 1780525800 | 31 | -0.17 | -0.53 | 31.17 | 31.17 | 30.95 | 45605 |
| 1780439400 | 31.165 | 0.06 | 0.18 | 31.12 | 31.1963 | 31.02 | 9656 |
| 1780353000 | 31.1087 | 0.01 | 0.03 | 31.12 | 31.44 | 30.6201 | 24498 |
| 1780093800 | 31.1 | 0.04 | 0.13 | 31.45 | 31.45 | 31.01 | 32916 |
| 1780007400 | 31.06 | 0 | 0.01 | 30.8 | 31.09 | 30.69 | 14641 |
| 1779921000 | 31.0575 | -0.02 | -0.07 | 31.1 | 31.1 | 30.98 | 12452 |
| 1779834600 | 31.08 | 0.18 | 0.58 | 31.11 | 31.1499 | 30.95 | 18224 |
| 1779489000 | 30.9 | 0.13 | 0.42 | 31 | 31.01 | 30.7696 | 43462 |
| 1779402600 | 30.7706 | -0.17 | -0.55 | 30.63 | 30.84 | 30.62 | 14514 |
| 1779316200 | 30.9417 | 0.31 | 1.01 | 30.81 | 30.9417 | 30.74 | 15726 |
| 1779229800 | 30.6331 | -0.17 | -0.56 | 30.74 | 30.79 | 30.57 | 14527 |
| 1779143400 | 30.8064 | -0.03 | -0.11 | 30.85 | 30.8522 | 30.64 | 17279 |
| 1778884200 | 30.84 | -0.34 | -1.08 | 31.11 | 31.11 | 30.79 | 17590 |
| 1778797800 | 31.1758 | -0.02 | -0.05 | 30.95 | 31.2699 | 30.95 | 16230 |
| 1778711400 | 31.1928 | 0.16 | 0.51 | 31.05 | 31.2 | 30.96 | 21224 |
| 1778625000 | 31.035 | 0.05 | 0.18 | 31 | 31.035 | 30.755 | 20110 |
| 1778538600 | 30.98 | 0.04 | 0.11 | 30.88 | 31.0959 | 30.88 | 24660 |
| 1778279400 | 30.945 | 0.13 | 0.41 | 30.95 | 31 | 30.79 | 20337 |
| 1778193000 | 30.8199 | -0.12 | -0.39 | 30.7 | 30.895 | 30.7 | 16279 |
| 1778106600 | 30.94 | 0.34 | 1.10 | 30.7 | 31.05 | 30.7 | 24253 |
| 1778020200 | 30.602 | 0.23 | 0.74 | 30.39 | 30.6938 | 30.39 | 19502 |
| 1777933800 | 30.3765 | -0.14 | -0.46 | 30.38 | 30.56 | 30.22 | 22088 |
| 1777674600 | 30.5176 | 0.05 | 0.16 | 30.59 | 30.67 | 30.4789 | 30342 |
| 1777588200 | 30.47 | 0.09 | 0.30 | 30.18 | 30.48 | 30.175 | 10280 |
| 1777501800 | 30.38 | 0.04 | 0.12 | 30.54 | 30.54 | 30.255 | 15435 |
| 1777415400 | 30.3421 | -0.08 | -0.27 | 30.3 | 30.36 | 30.2143 | 10633 |
| 1777329000 | 30.425 | 0.07 | 0.25 | 30.27 | 30.48 | 30.27 | 21062 |
| 1777069800 | 30.35 | 0.13 | 0.43 | 30.26 | 30.44 | 30.16 | 33282 |
| 1776983400 | 30.22 | -0.19 | -0.64 | 30.31 | 30.32 | 29.9201 | 35749 |
| 1776897000 | 30.4145 | 0.24 | 0.81 | 30.45 | 30.46 | 30.27 | 18051 |
| 1776810600 | 30.1699 | -0.61 | -1.98 | 30.61 | 30.61 | 30.12 | 17830 |
| 1776724200 | 30.78 | 0.45 | 1.47 | 30.34 | 31 | 29.96 | 23056 |
| 1776465000 | 30.3347 | 0.24 | 0.81 | 30.57 | 30.57 | 30.2 | 19061 |
| 1776378600 | 30.09 | -0.11 | -0.36 | 30.06 | 30.1399 | 29.9001 | 15505 |
| 1776292200 | 30.1976 | 0.27 | 0.91 | 30 | 30.2 | 29.9901 | 20428 |
| 1776205800 | 29.9244 | 0.32 | 1.07 | 29.77 | 29.988 | 29.7484 | 11148 |
| 1776119400 | 29.607 | 0.12 | 0.40 | 29.36 | 29.607 | 29.21 | 37537 |
| 1775860200 | 29.49 | 0.06 | 0.19 | 29.5 | 29.54 | 29.4 | 24346 |
| 1775773800 | 29.4335 | 0.03 | 0.11 | 29.37 | 29.5 | 29.1502 | 13555 |
| 1775687400 | 29.4 | 0.79 | 2.76 | 29.4 | 29.4 | 29.245 | 25990 |
| 1775601000 | 28.61 | -0 | -0.01 | 28.6 | 28.66 | 28.32 | 20786 |
| 1775514600 | 28.6142 | 0.09 | 0.32 | 28.61 | 28.69 | 28.48 | 13772 |
| 1775169000 | 28.5219 | -0.18 | -0.62 | 28.07 | 28.54 | 28.07 | 13355 |
| 1775082600 | 28.7 | 0.26 | 0.90 | 28.7 | 28.82 | 28.44 | 20152 |
| 1774996200 | 28.4436 | 0.69 | 2.50 | 28.08 | 28.506 | 27.78 | 32791 |
| 1774909800 | 27.75 | -0.1 | -0.36 | 28.06 | 28.06 | 27.68 | 14751 |
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.
