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 | 1.17 | 3.79623621025 | 30.82 | 32.75 | 30.1 | 1108437 | 31.35029159 | DE |
| 4 | -0.95 | -2.88403157256 | 32.94 | 34.14 | 30.1 | 1099774 | 32.5786357 | DE |
| 12 | 3.12 | 10.8070661586 | 28.87 | 34.14 | 25.18 | 1111632 | 31.1445048 | DE |
| 26 | 2.8 | 9.59232613909 | 29.19 | 34.14 | 14.52 | 1296169 | 29.52396061 | DE |
| 52 | 7.33 | 29.7242497972 | 24.66 | 34.14 | 14.52 | 1664624 | 25.49594447 | DE |
| 156 | 12.32 | 62.6334519573 | 19.67 | 34.14 | 13 | 1595282 | 22.85042335 | DE |
| 260 | 10.71 | 50.3289473684 | 21.28 | 34.14 | 6.5 | 1726162 | 21.29596741 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783577700 | 31.77 | -0.79 | -2.43 | 31.89 | 32.27 | 31.43 | 1197054 |
| 1783491300 | 32.56 | 1.02 | 3.23 | 31.84 | 32.75 | 31.53 | 1288623 |
| 1783404900 | 31.54 | 0.18 | 0.57 | 31.74 | 32.2 | 31.29 | 1129820 |
| 1783318500 | 31.36 | 0.28 | 0.90 | 31.18 | 31.55 | 31.12 | 664527 |
| 1783059300 | 31.08 | 0.8 | 2.64 | 30.1 | 31.15 | 30.1 | 1065539 |
| 1782972900 | 30.28 | -0.9 | -2.89 | 30.82 | 30.99 | 30.23 | 1393676 |
| 1782886500 | 31.18 | -0.68 | -2.13 | 31.95 | 32.1 | 31.095 | 995031 |
| 1782800100 | 31.86 | -1.18 | -3.57 | 32.409999 | 32.555 | 31.54 | 1550230 |
| 1782713700 | 33.04 | -0.51 | -1.52 | 33.25 | 33.439999 | 32.9 | 726812 |
| 1782454500 | 33.549999 | 0.51 | 1.54 | 33.5 | 33.87 | 33.32 | 1015469 |
| 1782368100 | 33.04 | 0.32 | 0.99 | 33.2 | 33.284999 | 32.88 | 898652 |
| 1782281700 | 32.715 | 0.03 | 0.09 | 32.4 | 33.22 | 32.39 | 1412136 |
| 1782195300 | 32.685 | -0.84 | -2.49 | 33.75 | 33.75 | 32.659999 | 968915 |
| 1782108900 | 33.52 | 0.59 | 1.79 | 33.4 | 33.755 | 33.25 | 851037 |
| 1781849700 | 32.93 | -0.81 | -2.40 | 33.03 | 33.31 | 32.799999 | 2834805 |
| 1781763300 | 33.74 | -0.11 | -0.32 | 33.8 | 33.93 | 33.525 | 1185484 |
| 1781676900 | 33.85 | 0.22 | 0.65 | 33.79 | 33.91 | 33.42 | 1000662 |
| 1781590500 | 33.63 | -0.24 | -0.71 | 33 | 33.97 | 33 | 707355 |
| 1781504100 | 33.87 | 0.55 | 1.65 | 33.8 | 33.92 | 33.46 | 832337 |
| 1781244900 | 33.32 | 0.13 | 0.39 | 33.84 | 34.14 | 33.17 | 887802 |
| 1781158500 | 33.189999 | 0.34 | 1.04 | 32.939999 | 33.31 | 32.39 | 586573 |
| 1781072100 | 32.85 | -0.36 | -1.08 | 33.42 | 33.74 | 32.35 | 1288024 |
| 1780985700 | 33.21 | 0.1 | 0.30 | 33.2 | 33.32 | 32.63 | 981736 |
| 1780640100 | 33.11 | 0.3 | 0.91 | 32.81 | 33.25 | 32.56 | 833990 |
| 1780553700 | 32.81 | -0.64 | -1.91 | 33.009999 | 33.049999 | 32.555 | 628552 |
| 1780467300 | 33.45 | 1.71 | 5.39 | 32.409999 | 33.635 | 31.96 | 1488173 |
| 1780380900 | 31.74 | 0.37 | 1.18 | 31.38 | 31.83 | 31.33 | 764550 |
| 1780294500 | 31.37 | -0.37 | -1.17 | 31.72 | 31.85 | 31.16 | 462328 |
| 1780035300 | 31.74 | 0.4 | 1.28 | 31.44 | 31.91 | 31.25 | 2063189 |
| 1779948900 | 31.34 | 0.47 | 1.52 | 31.2 | 31.4 | 30.91 | 1939991 |
| 1779862500 | 30.87 | 0.34 | 1.10 | 30.9 | 31.04 | 30.7 | 1091652 |
| 1779776100 | 30.535 | -0.06 | -0.18 | 30.75 | 30.82 | 30.3 | 695573 |
| 1779689700 | 30.59 | 0.52 | 1.73 | 30.22 | 30.835 | 30.22 | 607625 |
| 1779430500 | 30.07 | 0.1 | 0.33 | 29.97 | 30.535 | 29.875 | 678089 |
| 1779344100 | 29.97 | 0.52 | 1.77 | 29.87 | 30.44 | 29.715 | 789573 |
| 1779257700 | 29.45 | -0.12 | -0.41 | 29.41 | 29.74 | 29.41 | 1658093 |
| 1779171300 | 29.57 | 0.09 | 0.31 | 29.8 | 29.86 | 29.24 | 842074 |
| 1779084900 | 29.48 | -0.58 | -1.93 | 29.71 | 29.99 | 29.46 | 558389 |
| 1778825700 | 30.06 | 0.32 | 1.08 | 29.97 | 30.16 | 29.75 | 844493 |
| 1778739300 | 29.74 | -0.49 | -1.62 | 29.81 | 30.05 | 29.58 | 1363740 |
| 1778652900 | 30.23 | 0.06 | 0.20 | 30.16 | 30.49 | 29.95 | 874231 |
| 1778566500 | 30.17 | -0.13 | -0.43 | 30.84 | 30.9 | 30.08 | 1273613 |
| 1778480100 | 30.3 | 0.28 | 0.93 | 29.85 | 30.48 | 29.85 | 603788 |
| 1778220900 | 30.02 | -0.87 | -2.82 | 30.25 | 30.46 | 29.81 | 666648 |
| 1778134500 | 30.89 | 0.53 | 1.75 | 30.3 | 31.03 | 30.25 | 1612872 |
| 1778048100 | 30.36 | 0.91 | 3.09 | 29.84 | 30.44 | 29.84 | 1658922 |
| 1777961700 | 29.45 | -0.15 | -0.51 | 29.11 | 29.57 | 28.78 | 945310 |
| 1777875300 | 29.6 | -0.4 | -1.33 | 29.99 | 30.04 | 29.59 | 1365479 |
| 1777616100 | 30 | 0.07 | 0.23 | 30.05 | 30.27 | 29.685 | 1926307 |
| 1777529700 | 29.93 | -0.5 | -1.64 | 30.4 | 30.7 | 29.56 | 1886896 |
| 1777443300 | 30.43 | 0.35 | 1.16 | 29.9 | 30.67 | 29.79 | 1035598 |
| 1777356900 | 30.08 | 0.53 | 1.79 | 29.86 | 30.11 | 29.61 | 1441668 |
| 1777270500 | 29.55 | 0.33 | 1.13 | 29.47 | 29.59 | 29.21 | 690898 |
| 1777011300 | 29.22 | -0.22 | -0.75 | 29.44 | 29.44 | 28.92 | 978112 |
| 1776924900 | 29.44 | -0.07 | -0.24 | 29.65 | 29.81 | 29.16 | 1213829 |
| 1776838500 | 29.51 | 0.2 | 0.68 | 29.5 | 29.65 | 29.16 | 1088636 |
| 1776752100 | 29.31 | 0.34 | 1.17 | 29.09 | 29.52 | 28.96 | 1269887 |
| 1776665700 | 28.97 | 0.45 | 1.58 | 28.61 | 29.1 | 28.35 | 1015576 |
| 1776406500 | 28.52 | 0.08 | 0.28 | 28.22 | 30.99 | 25.18 | 1049047 |
| 1776320100 | 28.44 | -0.01 | -0.04 | 28.87 | 28.89 | 28.42 | 1413649 |
| 1776233700 | 28.45 | 0.09 | 0.32 | 28.1 | 28.5 | 27.95 | 1098787 |
| 1776147300 | 28.36 | 0.38 | 1.36 | 28.25 | 28.45 | 27.99 | 949179 |
| 1776060900 | 27.98 | -0.69 | -2.39 | 28.5 | 28.63 | 27.75 | 783483 |
| 1775801700 | 28.665 | 0.7 | 2.48 | 28.56 | 28.75 | 28.27 | 921339 |
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.
