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 | 0.22 | 0.692041522491 | 31.79 | 32.08 | 31.55 | 5841 | 31.78727288 | SP |
| 4 | 0.61 | 1.94267515924 | 31.4 | 32.57 | 31.29 | 22361 | 32.04456636 | SP |
| 12 | 2.85 | 9.77366255144 | 29.16 | 32.57 | 29.16 | 10746 | 31.59739002 | SP |
| 26 | 4.67 | 17.0811997074 | 27.34 | 32.57 | 27.34 | 7640 | 30.46524553 | SP |
| 52 | 5.71 | 21.711026616 | 26.3 | 32.57 | 25.27 | 8515 | 28.28232223 | SP |
| 156 | 6.44 | 25.1857645679 | 25.57 | 32.57 | 21.32 | 9848 | 26.8365209 | SP |
| 260 | 6.44 | 25.1857645679 | 25.57 | 32.57 | 21.32 | 9848 | 26.8365209 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 31.637 | -0.32 | -1.01 | 31.88 | 31.88 | 31.5799 | 3981 |
| 1783463400 | 31.96 | 0.18 | 0.58 | 31.94 | 32.08 | 31.94 | 3711 |
| 1783377000 | 31.7768 | -0.02 | -0.07 | 31.8 | 31.8199 | 31.6801 | 10325 |
| 1783031400 | 31.7995 | 0.18 | 0.57 | 31.79 | 32 | 31.55 | 5347 |
| 1782945000 | 31.62 | 0.29 | 0.93 | 31.3 | 31.71 | 31.3 | 1914 |
| 1782858600 | 31.33 | -0.24 | -0.76 | 31.49 | 31.49 | 31.33 | 4847 |
| 1782772200 | 31.57 | 0.15 | 0.48 | 31.64 | 31.64 | 31.29 | 10001 |
| 1782513000 | 31.42 | -0.28 | -0.88 | 31.5 | 31.525 | 31.31 | 7222 |
| 1782426600 | 31.7 | 0.26 | 0.83 | 31.57 | 31.96 | 31.57 | 9232 |
| 1782340200 | 31.44 | -0.22 | -0.69 | 31.55 | 31.61 | 31.305 | 7303 |
| 1782253800 | 31.66 | -0.1 | -0.32 | 31.67 | 31.72 | 31.6094 | 8903 |
| 1782167400 | 31.7607 | 0.02 | 0.07 | 31.67 | 31.96 | 31.67 | 37716 |
| 1781821800 | 31.74 | 0.34 | 1.08 | 31.58 | 31.75 | 31.58 | 8786 |
| 1781735400 | 31.4 | -0.66 | -2.06 | 31.99 | 31.99 | 31.4 | 11821 |
| 1781649000 | 32.06 | -0.18 | -0.56 | 32.229999 | 32.229999 | 32.06 | 2738 |
| 1781562600 | 32.24 | 0 | 0.01 | 32.509999 | 32.57 | 32.24 | 264214 |
| 1781303400 | 32.2363 | 0.39 | 1.22 | 31.97 | 32.2363 | 31.97 | 1957 |
| 1781217000 | 31.848 | 0.55 | 1.75 | 31.4 | 31.848 | 31.4 | 2482 |
| 1781130600 | 31.3011 | 0.01 | 0.05 | 31.255 | 31.63 | 31.255 | 3808 |
| 1781044200 | 31.2862 | 0.07 | 0.22 | 31.36 | 31.52 | 30.96 | 9844 |
| 1780957800 | 31.2177 | 0.06 | 0.20 | 31.28 | 31.37 | 31.2099 | 14595 |
| 1780698600 | 31.1555 | -0.43 | -1.38 | 31.35 | 31.42 | 31.1001 | 4041 |
| 1780612200 | 31.59 | 0.32 | 1.04 | 31.3 | 31.68 | 31.3 | 5182 |
| 1780525800 | 31.2655 | -0.47 | -1.47 | 31.5 | 31.5 | 31.2655 | 6269 |
| 1780439400 | 31.7321 | 0.02 | 0.08 | 31.62 | 31.82 | 31.62 | 6899 |
| 1780353000 | 31.7083 | -0.15 | -0.46 | 31.7 | 31.87 | 31.7 | 3406 |
| 1780093800 | 31.854 | 0.14 | 0.45 | 31.71 | 31.854 | 31.71 | 2544 |
| 1780007400 | 31.7106 | 0.22 | 0.70 | 31.63 | 31.92 | 31.63 | 4753 |
| 1779921000 | 31.49 | 0.15 | 0.49 | 31.33 | 31.5099 | 31.33 | 5885 |
| 1779834600 | 31.3351 | 0.01 | 0.02 | 31.56 | 31.56 | 31.3299 | 10735 |
| 1779489000 | 31.3273 | 0.5 | 1.62 | 30.99 | 31.39 | 30.99 | 34459 |
| 1779402600 | 30.8288 | 0.37 | 1.22 | 30.36 | 30.8288 | 30.36 | 2017 |
| 1779316200 | 30.4558 | 0.21 | 0.68 | 30.29 | 30.5 | 30.29 | 4041 |
| 1779229800 | 30.2499 | 0.06 | 0.20 | 30.19 | 30.33 | 30.0549 | 6506 |
| 1779143400 | 30.1891 | 0.02 | 0.07 | 30.22 | 30.22 | 30.0136 | 4701 |
| 1778884200 | 30.1689 | -0.34 | -1.11 | 30.17 | 30.23 | 30.1401 | 2643 |
| 1778797800 | 30.5068 | 0.2 | 0.67 | 30.29 | 30.62 | 30.29 | 7002 |
| 1778711400 | 30.3035 | -0.06 | -0.18 | 30.61 | 30.61 | 30.22 | 6521 |
| 1778625000 | 30.3595 | -0.05 | -0.16 | 30.55 | 30.55 | 30.1557 | 1654 |
| 1778538600 | 30.4093 | 0.08 | 0.27 | 30.435 | 30.47 | 30.4093 | 3682 |
| 1778279400 | 30.3287 | 0.3 | 0.99 | 30.38 | 30.38 | 30.2199 | 679 |
| 1778193000 | 30.0328 | -0.41 | -1.34 | 30.11 | 30.215 | 29.97 | 1415 |
| 1778106600 | 30.4418 | 0.13 | 0.42 | 30.25 | 30.4418 | 30.1801 | 2642 |
| 1778020200 | 30.3151 | 0.31 | 1.03 | 29.96 | 30.33 | 29.96 | 5717 |
| 1777933800 | 30.005 | -0.3 | -0.97 | 30.12 | 30.28 | 29.9733 | 2388 |
| 1777674600 | 30.3003 | 0.04 | 0.12 | 30.2 | 30.33 | 30.19 | 4329 |
| 1777588200 | 30.2644 | 0.74 | 2.52 | 29.78 | 30.2644 | 29.78 | 2084 |
| 1777501800 | 29.5209 | 0.21 | 0.70 | 29.29 | 29.5499 | 29.29 | 3230 |
| 1777415400 | 29.3148 | -0.12 | -0.39 | 29.5 | 29.5 | 29.2593 | 3446 |
| 1777329000 | 29.43 | 0.05 | 0.16 | 29.3 | 29.58 | 29.3 | 6786 |
| 1777069800 | 29.384 | -0.2 | -0.67 | 29.55 | 29.55 | 29.3711 | 1412 |
| 1776983400 | 29.5809 | -0.1 | -0.33 | 29.79 | 29.79 | 29.355 | 2224 |
| 1776897000 | 29.68 | 0.03 | 0.10 | 29.9 | 29.9 | 29.59 | 4529 |
| 1776810600 | 29.6499 | -0.02 | -0.07 | 29.72 | 29.92 | 29.6499 | 3701 |
| 1776724200 | 29.6694 | 0.15 | 0.52 | 29.57 | 29.6725 | 29.57 | 1571 |
| 1776465000 | 29.5145 | 0.05 | 0.18 | 29.51 | 29.61 | 29.51 | 6389 |
| 1776378600 | 29.4602 | 0.3 | 1.03 | 29.16 | 29.4602 | 29.16 | 6316 |
| 1776292200 | 29.1604 | 0.14 | 0.48 | 29.17 | 29.23 | 29.13 | 4515 |
| 1776205800 | 29.022 | 0.25 | 0.88 | 28.73 | 29.0764 | 28.73 | 4330 |
| 1776119400 | 28.77 | 0.31 | 1.08 | 28.3 | 28.77 | 28.3 | 11193 |
| 1775860200 | 28.4618 | -0.22 | -0.76 | 28.82 | 28.82 | 28.4618 | 5979 |
| 1775773800 | 28.6809 | 0.09 | 0.33 | 28.41 | 28.686 | 28.41 | 3490 |
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.
