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 | -2.77 | -9.08196721311 | 30.5 | 32.08 | 27.215 | 274541 | 29.71601389 | DE |
| 4 | -2.27 | -7.56666666667 | 30 | 32.08 | 27.215 | 271292 | 29.78189392 | DE |
| 12 | -1.27 | -4.37931034483 | 29 | 32.08 | 27.215 | 211222 | 29.68092597 | DE |
| 26 | 0.56 | 2.06109679794 | 27.17 | 36.88 | 26 | 236507 | 29.51081395 | DE |
| 52 | 10.38 | 59.8270893372 | 17.35 | 36.88 | 17.18 | 229449 | 26.18728989 | DE |
| 156 | 16.19 | 140.294627383 | 11.54 | 36.88 | 11.38 | 230278 | 18.07159164 | DE |
| 260 | 17.26 | 164.851957975 | 10.47 | 36.88 | 8.68 | 281286 | 14.61983872 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783318500 | 28.11 | -0.55 | -1.92 | 28.8 | 28.97 | 28.09 | 112361 |
| 1783059300 | 28.66 | 0.05 | 0.17 | 28.53 | 28.825 | 28.065 | 155063 |
| 1782972900 | 28.61 | -2.71 | -8.65 | 29.89 | 30.75 | 27.215 | 597287 |
| 1782886500 | 31.32 | 0.18 | 0.58 | 31.76 | 32.08 | 31.11 | 249941 |
| 1782800100 | 31.14 | 0.64 | 2.10 | 30.6 | 31.52 | 29.87 | 207901 |
| 1782713700 | 30.5 | -0.09 | -0.29 | 30.5 | 30.69 | 29.76 | 162511 |
| 1782454500 | 30.59 | 0.43 | 1.43 | 30.69 | 30.69 | 30.09 | 180790 |
| 1782368100 | 30.16 | 0.3 | 1.00 | 29.66 | 30.63 | 29.32 | 182634 |
| 1782281700 | 29.86 | -0.13 | -0.43 | 30.01 | 30.19 | 29.23 | 194896 |
| 1782195300 | 29.99 | 0.53 | 1.80 | 29.8 | 30.05 | 29.43 | 237594 |
| 1782108900 | 29.46 | 0.67 | 2.33 | 28.63 | 29.56 | 28.5 | 209738 |
| 1781849700 | 28.79 | -0.72 | -2.44 | 29.5 | 29.5 | 28.54 | 448544 |
| 1781763300 | 29.51 | -0.94 | -3.09 | 30.45 | 30.62 | 29.08 | 359581 |
| 1781676900 | 30.45 | 0.36 | 1.20 | 29.42 | 30.69 | 29.42 | 195650 |
| 1781590500 | 30.09 | -0.53 | -1.73 | 30.41 | 30.62 | 29.84 | 403178 |
| 1781504100 | 30.62 | 1.56 | 5.37 | 29.42 | 30.69 | 29.42 | 631527 |
| 1781244900 | 29.06 | 0.41 | 1.43 | 29.36 | 29.36 | 28.82 | 149150 |
| 1781158500 | 28.65 | -0.77 | -2.62 | 28.8 | 28.89 | 27.25 | 231105 |
| 1781072100 | 29.42 | -0.72 | -2.39 | 29.85 | 30.3 | 29.01 | 169680 |
| 1780985700 | 30.14 | -0.23 | -0.76 | 30 | 30.91 | 29.59 | 187774 |
| 1780640100 | 30.37 | -0.32 | -1.04 | 31.13 | 31.13 | 30.11 | 186222 |
| 1780553700 | 30.69 | -0.11 | -0.34 | 30.14 | 30.86 | 30.14 | 245222 |
| 1780467300 | 30.795 | 0.25 | 0.80 | 30.94 | 30.94 | 30.29 | 226358 |
| 1780380900 | 30.55 | -0.14 | -0.46 | 30.34 | 30.66 | 29.64 | 246585 |
| 1780294500 | 30.69 | -0.64 | -2.03 | 31.06 | 31.32 | 30.41 | 145177 |
| 1780035300 | 31.325 | 0.29 | 0.95 | 31.11 | 31.37 | 30.69 | 342774 |
| 1779948900 | 31.03 | 0.31 | 0.99 | 30.9 | 31.2 | 30.31 | 255065 |
| 1779862500 | 30.725 | 0.55 | 1.81 | 29.84 | 30.88 | 29.13 | 172637 |
| 1779776100 | 30.18 | 0.06 | 0.20 | 30.05 | 30.49 | 29.805 | 138403 |
| 1779689700 | 30.12 | 0.26 | 0.87 | 29.91 | 30.29 | 29.57 | 127487 |
| 1779430500 | 29.86 | 0.48 | 1.63 | 29.75 | 30.24 | 29.59 | 114148 |
| 1779344100 | 29.38 | 0.29 | 1.00 | 29.37 | 29.78 | 29.05 | 100788 |
| 1779257700 | 29.09 | -0.66 | -2.22 | 29.8 | 29.88 | 28.92 | 179655 |
| 1779171300 | 29.75 | 0.58 | 1.99 | 29.49 | 29.77 | 29.28 | 212116 |
| 1779084900 | 29.17 | -0.68 | -2.28 | 30.26 | 30.26 | 29.11 | 152780 |
| 1778825700 | 29.85 | 0.18 | 0.59 | 30.16 | 30.37 | 29.68 | 109539 |
| 1778739300 | 29.675 | -0.22 | -0.72 | 29.79 | 30.43 | 29.45 | 124307 |
| 1778652900 | 29.89 | 0.23 | 0.78 | 29.45 | 30.05 | 29.18 | 151996 |
| 1778566500 | 29.66 | 0.18 | 0.59 | 29.28 | 29.83 | 29 | 304127 |
| 1778480100 | 29.485 | -0.2 | -0.66 | 29.6 | 30.33 | 28.4 | 272264 |
| 1778220900 | 29.68 | -0.49 | -1.62 | 29.57 | 29.77 | 29.28 | 152241 |
| 1778134500 | 30.17 | 0.11 | 0.37 | 30 | 30.73 | 30 | 190757 |
| 1778048100 | 30.06 | 0.9 | 3.09 | 29.54 | 30.14 | 29.16 | 227101 |
| 1777961700 | 29.16 | -0.11 | -0.38 | 29.34 | 29.62 | 28.56 | 176272 |
| 1777875300 | 29.27 | 0.18 | 0.62 | 29.35 | 29.6 | 29.05 | 138608 |
| 1777616100 | 29.09 | 1.11 | 3.97 | 28.36 | 29.24 | 28.25 | 142660 |
| 1777529700 | 27.98 | -0.66 | -2.30 | 28.1 | 28.5 | 27.6 | 279096 |
| 1777443300 | 28.64 | -0.2 | -0.69 | 28.75 | 29.13 | 28.51 | 232093 |
| 1777356900 | 28.84 | 0.02 | 0.05 | 28.44 | 28.96 | 28.44 | 271980 |
| 1777270500 | 28.825 | -0.01 | -0.02 | 28.72 | 29.16 | 28.35 | 77593 |
| 1777011300 | 28.83 | -0.09 | -0.31 | 29.22 | 29.25 | 28.78 | 89102 |
| 1776924900 | 28.92 | -0.08 | -0.26 | 29.11 | 29.41 | 28.73 | 135316 |
| 1776838500 | 28.995 | -0.01 | -0.02 | 29 | 29.58 | 28.46 | 195397 |
| 1776752100 | 29 | 0.18 | 0.62 | 28.82 | 29.1 | 28.76 | 122661 |
| 1776665700 | 28.82 | 0.55 | 1.95 | 29 | 29.37 | 28.325 | 175957 |
| 1776406500 | 28.27 | -0.32 | -1.12 | 29.19 | 29.72 | 27.92 | 123596 |
| 1776320100 | 28.59 | 0.29 | 1.02 | 28.55 | 28.99 | 28.235 | 189808 |
| 1776233700 | 28.3 | -0.71 | -2.45 | 28.92 | 29.02 | 28.2 | 172188 |
| 1776147300 | 29.01 | 0.19 | 0.66 | 28.7 | 29.295 | 28.5 | 266461 |
| 1776060900 | 28.82 | -0.22 | -0.76 | 29 | 29.51 | 28.51 | 141025 |
| 1775801700 | 29.04 | -0.58 | -1.96 | 29.81 | 29.81 | 29.01 | 203028 |
| 1775715300 | 29.62 | 0.12 | 0.41 | 29.28 | 29.84 | 29.28 | 130160 |
| 1775628900 | 29.5 | 1.16 | 4.09 | 29 | 29.62 | 28.54 | 270233 |
| 1775542500 | 28.34 | 0.34 | 1.21 | 29 | 29.25 | 28.16 | 297586 |
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.
