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 | -0.2888 | -0.894948868919 | 32.27 | 33.46 | 30.54 | 1576425 | 32.24343632 | SP |
| 4 | 0.1512 | 0.475023562677 | 31.83 | 34.7899 | 29.305 | 1700203 | 32.1799408 | SP |
| 12 | 4.4512 | 16.1685434072 | 27.53 | 34.7899 | 27.5 | 1343093 | 32.0467109 | SP |
| 26 | 8.5012 | 36.206132879 | 23.48 | 34.7899 | 22.67 | 803796 | 30.53339298 | SP |
| 52 | 11.3812 | 55.2485436893 | 20.6 | 34.7899 | 19.17 | 500469 | 29.39726565 | SP |
| 156 | 11.3812 | 55.2485436893 | 20.6 | 34.7899 | 19.17 | 500469 | 29.39726565 | SP |
| 260 | 11.3812 | 55.2485436893 | 20.6 | 34.7899 | 19.17 | 500469 | 29.39726565 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 31.91 | 0.88 | 2.84 | 31.61 | 32.52 | 31.5 | 931348 |
| 1783031700 | 31.03 | -1 | -3.12 | 32.08 | 32.47 | 30.54 | 1458726 |
| 1782945300 | 32.03 | -1.38 | -4.13 | 32.9 | 32.9 | 31.96 | 2098260 |
| 1782858900 | 33.409999 | 0.86 | 2.64 | 32.61 | 33.46 | 32.52 | 1599140 |
| 1782772500 | 32.549999 | 0.61 | 1.91 | 32.27 | 32.634999 | 31.5905 | 1149573 |
| 1782513300 | 31.94 | -1.17 | -3.53 | 32.4 | 32.59 | 31.91 | 1646978 |
| 1782426900 | 33.11 | 0.2 | 0.61 | 33.74 | 33.87 | 32.735 | 1919155 |
| 1782340500 | 32.909999 | -0.17 | -0.51 | 33.299999 | 33.42 | 32.439999 | 1295218 |
| 1782254100 | 33.08 | -1.69 | -4.86 | 33.18 | 33.8235 | 32.799999 | 1683915 |
| 1782167700 | 34.77 | 0.77 | 2.26 | 34.35 | 34.7899 | 34.2 | 2022158 |
| 1781822100 | 34 | 1.28 | 3.91 | 33.61 | 34.09 | 33.32 | 1240109 |
| 1781735700 | 32.72 | 0.37 | 1.14 | 32.71 | 33.61 | 32.59 | 1358316 |
| 1781649300 | 32.35 | -0.22 | -0.68 | 32.619999 | 33.24 | 32.33 | 1821141 |
| 1781562900 | 32.57 | 1.12 | 3.56 | 32.53 | 32.778 | 32.325 | 1541765 |
| 1781303700 | 31.45 | 0.56 | 1.81 | 31.11 | 31.74 | 30.96 | 1366884 |
| 1781217300 | 30.89 | 1.46 | 4.96 | 29.87 | 31.02 | 29.775 | 2853828 |
| 1781130900 | 29.43 | -1.5 | -4.85 | 30.51 | 30.97 | 29.305 | 1718702 |
| 1781044500 | 30.93 | -0.51 | -1.62 | 31.91 | 32.28 | 29.6368 | 2264756 |
| 1780958100 | 31.44 | 0.28 | 0.90 | 31.83 | 31.9 | 31.2473 | 1562871 |
| 1780698900 | 31.16 | -2.22 | -6.65 | 32.61 | 32.65 | 30.8 | 1770907 |
| 1780612500 | 33.38 | -0.25 | -0.74 | 32.75 | 33.56 | 32.34 | 1412565 |
| 1780526100 | 33.63 | -0.38 | -1.12 | 34.12 | 34.2117 | 33.299999 | 1661283 |
| 1780439700 | 34.01 | 1.18 | 3.59 | 33.24 | 34.1097 | 33.17 | 1396377 |
| 1780353300 | 32.83 | 0 | 0.00 | 32.61 | 33.2 | 32.289499 | 1349487 |
| 1780094100 | 32.83 | -0.24 | -0.73 | 33.07 | 33.1499 | 32.24 | 1147896 |
| 1780007700 | 33.07 | 0.04 | 0.12 | 32.92 | 33.38 | 32.420099 | 1030559 |
| 1779921300 | 33.03 | -0.12 | -0.36 | 33.28 | 33.4 | 32.435 | 1659830 |
| 1779834900 | 33.15 | 0.79 | 2.44 | 33.159999 | 33.59 | 33 | 1531124 |
| 1779489300 | 32.36 | 0.27 | 0.84 | 32.54 | 32.659999 | 32.159999 | 1010203 |
| 1779402900 | 32.09 | 0.83 | 2.66 | 31.32 | 32.27 | 31.32 | 1028623 |
| 1779316500 | 31.26 | 0.76 | 2.49 | 31 | 31.63 | 30.77 | 1100183 |
| 1779230100 | 30.5 | -0.51 | -1.64 | 30.5 | 30.93 | 29.72 | 1311301 |
| 1779143700 | 31.01 | -1.25 | -3.87 | 32.45 | 32.45 | 30.4812 | 1942961 |
| 1778884500 | 32.259999 | -1.21 | -3.62 | 32.54 | 32.61 | 32.012 | 1087023 |
| 1778798100 | 33.47 | 0.56 | 1.70 | 32.965 | 33.47 | 32.65 | 1260335 |
| 1778711700 | 32.909999 | 0.28 | 0.86 | 33.04 | 33.075 | 32.17 | 1621259 |
| 1778625300 | 32.63 | -0.61 | -1.84 | 32.729999 | 32.729999 | 31.64 | 2031287 |
| 1778538900 | 33.24 | 1.08 | 3.36 | 32.2 | 33.49 | 32.049999 | 2075912 |
| 1778279700 | 32.159999 | 0.27 | 0.85 | 32.53 | 32.53 | 31.94 | 1851293 |
| 1778193300 | 31.89 | -1.42 | -4.26 | 33.21 | 33.21 | 31.66 | 1487149 |
| 1778106900 | 33.31 | 1.1 | 3.42 | 32.96 | 33.335 | 32.31 | 2148513 |
| 1778020500 | 32.21 | 0.67 | 2.12 | 31.99 | 32.2899 | 31.765 | 1315302 |
| 1777934100 | 31.54 | 0.16 | 0.51 | 31.57 | 31.81 | 31.1 | 1911443 |
| 1777674900 | 31.38 | 0.1 | 0.32 | 31.47 | 31.53 | 31.13 | 764639 |
| 1777588500 | 31.28 | 1.43 | 4.79 | 30.48 | 31.32 | 30.4 | 971178 |
| 1777502100 | 29.85 | 0.15 | 0.51 | 30.17 | 30.2 | 29.56 | 778012 |
| 1777415700 | 29.7 | -0.99 | -3.23 | 29.841 | 30.12 | 29.1 | 707414 |
| 1777329300 | 30.69 | -0.06 | -0.20 | 30.89 | 30.9 | 30 | 729295 |
| 1777070100 | 30.75 | 0.15 | 0.49 | 31.065 | 31.08 | 30.4698 | 859272 |
| 1776983700 | 30.6 | 0.45 | 1.49 | 30.3 | 30.94 | 30.1 | 773223 |
| 1776897300 | 30.15 | 1.13 | 3.89 | 29.72 | 30.15 | 29.68 | 731038 |
| 1776810900 | 29.02 | -0.31 | -1.06 | 29.54 | 29.66 | 28.96 | 552685 |
| 1776724500 | 29.33 | 0.17 | 0.58 | 29.1 | 29.38 | 28.92 | 496304 |
| 1776465300 | 29.16 | 0.59 | 2.07 | 28.99 | 29.26 | 28.743 | 565597 |
| 1776378900 | 28.57 | -0.1 | -0.35 | 28.8 | 28.8 | 28.2944 | 370317 |
| 1776292500 | 28.67 | -0.06 | -0.21 | 28.79 | 28.8999 | 28.31 | 355786 |
| 1776206100 | 28.73 | 0.69 | 2.46 | 28.55 | 28.78 | 28.245 | 629441 |
| 1776119700 | 28.04 | 0.39 | 1.41 | 27.53 | 28.05 | 27.5 | 530043 |
| 1775860500 | 27.65 | 0.41 | 1.51 | 27.59 | 27.97 | 27.46 | 438642 |
| 1775774100 | 27.24 | 0.5 | 1.87 | 26.73 | 27.495 | 26.62 | 760018 |
| 1775687700 | 26.74 | 1.19 | 4.66 | 26.82 | 26.99 | 26.34 | 398704 |
| 1775601300 | 25.55 | 0.11 | 0.43 | 25.35 | 25.55 | 24.95 | 219790 |
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.
