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 | 0.72 | 2.31065468549 | 31.16 | 31.98 | 31.1 | 413225 | 31.54891572 | DE |
| 4 | 0.86 | 2.77240490006 | 31.02 | 32.1 | 30.68 | 457686 | 31.4788025 | DE |
| 12 | -0.9 | -2.74557657108 | 32.78 | 33.48 | 29.18 | 496329 | 31.4090195 | DE |
| 26 | 4 | 14.3472022956 | 27.88 | 33.48 | 26.68 | 548114 | 30.51801057 | DE |
| 52 | 3.4 | 11.9382022472 | 28.48 | 33.48 | 25.3 | 508193 | 29.38775315 | DE |
| 156 | 5.48 | 20.7575757576 | 26.4 | 33.48 | 16.91 | 495148 | 26.43071857 | DE |
| 260 | 6.29 | 24.5799140289 | 25.59 | 33.48 | 13.305 | 492586 | 25.27566604 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 31.88 | 0.32 | 1.01 | 31.6 | 31.98 | 31.48 | 446422 |
| 1783614600 | 31.56 | -0.32 | -1.00 | 31.82 | 31.92 | 31.46 | 449994 |
| 1783528200 | 31.88 | 0 | 0.00 | 31.88 | 31.88 | 31.88 | 0 |
| 1783441800 | 31.88 | 0.58 | 1.85 | 31.4 | 31.92 | 31.32 | 507645 |
| 1783355400 | 31.3 | 0 | 0.00 | 31.42 | 31.62 | 31.26 | 369317 |
| 1783096200 | 31.3 | 0.08 | 0.26 | 31.16 | 31.4 | 31.1 | 325943 |
| 1783009800 | 31.22 | -0.38 | -1.20 | 31.72 | 31.72 | 31.1 | 771479 |
| 1782923400 | 31.6 | -0.14 | -0.44 | 31.7 | 31.7 | 31.06 | 428935 |
| 1782837000 | 31.74 | 0.18 | 0.57 | 31.56 | 31.94 | 31.52 | 309540 |
| 1782750600 | 31.56 | -0.42 | -1.31 | 32 | 32 | 31.48 | 258913 |
| 1782491400 | 31.98 | 0.16 | 0.50 | 31.7 | 32.08 | 31.7 | 428466 |
| 1782405000 | 31.82 | 0.52 | 1.66 | 31.3 | 32.1 | 31.3 | 481927 |
| 1782318600 | 31.3 | -0.14 | -0.45 | 31.32 | 31.52 | 31.16 | 502658 |
| 1782232200 | 31.44 | -0.38 | -1.19 | 31.72 | 31.76 | 30.68 | 584942 |
| 1782145800 | 31.82 | 0.38 | 1.21 | 31.44 | 31.82 | 31.34 | 318569 |
| 1781886600 | 31.44 | 0.3 | 0.96 | 31.14 | 31.44 | 31.1 | 842343 |
| 1781800200 | 31.14 | -0.22 | -0.70 | 30.98 | 31.28 | 30.7 | 430298 |
| 1781713800 | 31.36 | -0.22 | -0.70 | 31.18 | 31.38 | 30.8 | 628108 |
| 1781627400 | 31.58 | 0.32 | 1.02 | 31.4 | 31.62 | 31.22 | 322102 |
| 1781541000 | 31.26 | 0.22 | 0.71 | 31.34 | 31.4 | 30.88 | 443471 |
| 1781281800 | 31.04 | 0.1 | 0.32 | 31.02 | 31.24 | 30.88 | 291385 |
| 1781195400 | 30.94 | 0.34 | 1.11 | 30.5 | 30.94 | 30.5 | 296848 |
| 1781109000 | 30.6 | 0.44 | 1.46 | 30.3 | 30.74 | 30.06 | 452482 |
| 1781022600 | 30.16 | 0 | 0.00 | 30.14 | 30.6 | 30.14 | 382191 |
| 1780936200 | 30.16 | -0.38 | -1.24 | 30.56 | 30.56 | 30.16 | 400094 |
| 1780677000 | 30.54 | 0.28 | 0.93 | 30.3 | 30.64 | 30.3 | 278456 |
| 1780590600 | 30.26 | 0.12 | 0.40 | 30.22 | 30.44 | 30.14 | 216306 |
| 1780504200 | 30.14 | -0.2 | -0.66 | 30.34 | 30.42 | 30.06 | 265912 |
| 1780417800 | 30.34 | 0.06 | 0.20 | 30.46 | 30.56 | 30.02 | 356273 |
| 1780331400 | 30.28 | -0.5 | -1.62 | 30.6 | 30.6 | 30.2 | 320518 |
| 1780072200 | 30.78 | -0.14 | -0.45 | 31.02 | 31.02 | 30.6 | 534634 |
| 1779985800 | 30.92 | -0.4 | -1.28 | 31.1 | 31.16 | 30.7 | 511676 |
| 1779899400 | 31.32 | -0.54 | -1.69 | 31.86 | 31.86 | 31.28 | 389735 |
| 1779813000 | 31.86 | -0.22 | -0.69 | 32.08 | 32.159999 | 31.84 | 382269 |
| 1779726600 | 32.08 | 0.18 | 0.56 | 32 | 32.36 | 32 | 291278 |
| 1779467400 | 31.9 | -0.2 | -0.62 | 32 | 32.18 | 31.8 | 381052 |
| 1779381000 | 32.1 | -0.8 | -2.43 | 32.7 | 32.78 | 31.98 | 562309 |
| 1779294600 | 32.9 | 0.26 | 0.80 | 32.6 | 32.96 | 32.439999 | 349200 |
| 1779208200 | 32.64 | -0.22 | -0.67 | 32.9 | 33.04 | 32.6 | 423300 |
| 1779121800 | 32.86 | 1 | 3.14 | 31.68 | 32.86 | 31.6 | 800916 |
| 1778862600 | 31.86 | 0.44 | 1.40 | 31.38 | 32.04 | 31.38 | 1061711 |
| 1778776200 | 31.42 | 0 | 0.00 | 31.42 | 31.42 | 31.42 | 0 |
| 1778689800 | 31.42 | 0 | 0.00 | 31.42 | 31.42 | 31.42 | 0 |
| 1778603400 | 31.42 | 0 | 0.00 | 31.42 | 31.42 | 31.42 | 0 |
| 1778517000 | 31.42 | 0.44 | 1.42 | 30.9 | 31.42 | 30.76 | 484215 |
| 1778257800 | 30.98 | -0.06 | -0.19 | 30.8 | 31.1 | 30.68 | 529526 |
| 1778171400 | 31.04 | -0.54 | -1.71 | 31.5 | 31.5 | 31.02 | 755234 |
| 1778085000 | 31.58 | 1.92 | 6.47 | 30.4 | 31.8 | 30.28 | 1126485 |
| 1777998600 | 29.66 | 0.06 | 0.20 | 29.62 | 29.96 | 29.26 | 942607 |
| 1777912200 | 29.6 | -2.12 | -6.68 | 29.82 | 29.82 | 29.18 | 1036962 |
| 1777566600 | 31.72 | 0.48 | 1.54 | 31.34 | 31.78 | 31.12 | 564998 |
| 1777480200 | 31.24 | -0.72 | -2.25 | 31.9 | 31.9 | 30.92 | 458863 |
| 1777393800 | 31.96 | 0.42 | 1.33 | 31.7 | 32.04 | 31.66 | 442594 |
| 1777307400 | 31.54 | -0.8 | -2.47 | 32.259999 | 32.259999 | 31.4 | 558864 |
| 1777048200 | 32.34 | -0.08 | -0.25 | 32.299999 | 32.52 | 32.18 | 585256 |
| 1776961800 | 32.42 | 0 | 0.00 | 32.42 | 32.42 | 32.42 | 0 |
| 1776875400 | 32.42 | -0.52 | -1.58 | 33.02 | 33.2 | 32.299999 | 619806 |
| 1776789000 | 32.939999 | -0.16 | -0.48 | 33 | 33.479999 | 32.92 | 561389 |
| 1776702600 | 33.1 | 0.24 | 0.73 | 32.72 | 33.119999 | 32.6 | 355126 |
| 1776443400 | 32.86 | 0.22 | 0.67 | 32.78 | 32.92 | 32.58 | 388317 |
| 1776357000 | 32.64 | -0.24 | -0.73 | 32.88 | 33.02 | 32.64 | 473102 |
| 1776270600 | 32.88 | 0.08 | 0.24 | 32.799999 | 32.88 | 32.5 | 513764 |
| 1776184200 | 32.799999 | 0.64 | 1.99 | 32.34 | 32.799999 | 32.24 | 748180 |
| 1776097800 | 32.159999 | 0.04 | 0.12 | 32.119999 | 32.2 | 31.82 | 625901 |
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.
