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 | -0.56 | -1.69082125604 | 33.12 | 33.535 | 31.29 | 382872 | 32.3630176 | CS |
| 4 | 2.82 | 9.48217888366 | 29.74 | 35.03 | 29.39 | 497736 | 32.23596987 | CS |
| 12 | 8.14 | 33.3333333333 | 24.42 | 35.03 | 23.51 | 377845 | 28.76149753 | CS |
| 26 | 12.68 | 63.7826961771 | 19.88 | 35.03 | 19.41 | 283488 | 26.14442627 | CS |
| 52 | 14.44 | 79.6909492274 | 18.12 | 35.03 | 16.78 | 180919 | 24.41307695 | CS |
| 156 | 17.67 | 118.670248489 | 14.89 | 35.03 | 10.43 | 107519 | 20.42303758 | CS |
| 260 | 21.13 | 184.864391951 | 11.43 | 35.03 | 10.02 | 91223 | 18.92753828 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 32.56 | 0.2 | 0.62 | 32.36 | 32.65 | 32.03 | 244232 |
| 1783636500 | 32.36 | 0.78 | 2.47 | 31.61 | 32.369999 | 31.61 | 314986 |
| 1783550100 | 31.58 | -0.74 | -2.29 | 32.32 | 32.45 | 31.29 | 379627 |
| 1783463700 | 32.32 | -0.88 | -2.65 | 33.2 | 33.534999 | 32.31 | 457097 |
| 1783377300 | 33.2 | 0.07 | 0.21 | 33.119999 | 33.46 | 32.759999 | 379779 |
| 1783031700 | 33.13 | -1.46 | -4.22 | 34.85 | 35.03 | 33.119999 | 409861 |
| 1782945300 | 34.59 | 0.58 | 1.71 | 33.59 | 34.6 | 33.25 | 504804 |
| 1782858900 | 34.01 | 0.69 | 2.07 | 33.46 | 34.04 | 33.235 | 434063 |
| 1782772500 | 33.32 | -0.28 | -0.83 | 33.375 | 33.509999 | 32.884999 | 577577 |
| 1782513300 | 33.6 | 0.92 | 2.82 | 32.75 | 33.87 | 32.65 | 1256632 |
| 1782426900 | 32.68 | 0.18 | 0.55 | 32.595 | 32.9 | 32.28 | 320789 |
| 1782340500 | 32.5 | 0.17 | 0.53 | 32.439999 | 33.049999 | 32.225 | 418118 |
| 1782254100 | 32.33 | 0.81 | 2.57 | 31.4 | 32.39 | 31.38 | 325264 |
| 1782167700 | 31.52 | 0.56 | 1.81 | 31.08 | 31.61 | 30.992 | 432593 |
| 1781822100 | 30.96 | 0.06 | 0.19 | 31.3 | 31.4 | 30.54 | 1046932 |
| 1781735700 | 30.9 | 0.9 | 3.00 | 29.83 | 30.995 | 29.83 | 565696 |
| 1781649300 | 30 | 0.42 | 1.42 | 29.82 | 30.1 | 29.45 | 338179 |
| 1781562900 | 29.58 | -0.3 | -0.99 | 30.02 | 30.29 | 29.42 | 349868 |
| 1781303700 | 29.875 | 0.32 | 1.07 | 29.74 | 29.99 | 29.39 | 447381 |
| 1781217300 | 29.56 | 0.44 | 1.51 | 29.21 | 29.7 | 29.0301 | 338342 |
| 1781130900 | 29.12 | 0.4 | 1.39 | 28.74 | 29.41 | 28.68 | 199374 |
| 1781044500 | 28.72 | 0.04 | 0.14 | 28.93 | 29.425 | 28.67 | 271522 |
| 1780958100 | 28.68 | 0.14 | 0.49 | 28.55 | 29.08 | 28.49 | 225483 |
| 1780698900 | 28.54 | 0.14 | 0.49 | 28.42 | 28.75 | 28.065 | 239943 |
| 1780612500 | 28.4 | 1.07 | 3.92 | 27.59 | 28.6 | 27.34 | 298832 |
| 1780526100 | 27.33 | -1 | -3.53 | 27.76 | 28.07 | 27.075 | 459103 |
| 1780439700 | 28.33 | 1.19 | 4.38 | 27.18 | 28.58 | 27.18 | 391364 |
| 1780353300 | 27.14 | -0.16 | -0.59 | 27.38 | 27.38 | 26.52 | 250509 |
| 1780094100 | 27.3 | 0.33 | 1.22 | 27.01 | 27.34 | 26.815 | 326419 |
| 1780007700 | 26.97 | 0.13 | 0.48 | 26.85 | 27 | 26.67 | 216277 |
| 1779921300 | 26.84 | -0.51 | -1.86 | 27.505 | 27.505 | 26.75 | 217233 |
| 1779834900 | 27.35 | -0.09 | -0.33 | 27.53 | 27.86 | 26.87 | 254699 |
| 1779489300 | 27.44 | 0.49 | 1.82 | 26.74 | 27.48 | 26.6 | 266540 |
| 1779402900 | 26.95 | 0.26 | 0.97 | 26.59 | 26.97 | 26.345 | 265136 |
| 1779316500 | 26.69 | 0.19 | 0.72 | 26.5 | 26.97 | 26.37 | 190948 |
| 1779230100 | 26.5 | 0.36 | 1.38 | 25.96 | 26.8 | 25.77 | 321529 |
| 1779143700 | 26.14 | -0.07 | -0.27 | 26.21 | 26.4025 | 26.1 | 262401 |
| 1778884500 | 26.21 | -0.86 | -3.18 | 26.97 | 27.13 | 25.92 | 302514 |
| 1778798100 | 27.07 | 0.47 | 1.77 | 26.75 | 27.07 | 26.535 | 283237 |
| 1778711700 | 26.6 | 0.43 | 1.64 | 26.12 | 26.635 | 25.8 | 485766 |
| 1778625300 | 26.17 | -0.4 | -1.51 | 26.88 | 26.88 | 25.77 | 347210 |
| 1778538900 | 26.57 | 0.25 | 0.95 | 26.72 | 27.24 | 26.3 | 489288 |
| 1778279700 | 26.32 | 0.13 | 0.50 | 25.9 | 26.46 | 25.9 | 271520 |
| 1778193300 | 26.19 | 0.02 | 0.08 | 26.34 | 26.58 | 25.96 | 360876 |
| 1778106900 | 26.17 | 0.02 | 0.08 | 26.15 | 26.39 | 25.96 | 188886 |
| 1778020500 | 26.15 | 0.64 | 2.51 | 25.58 | 26.195 | 25.51 | 159193 |
| 1777934100 | 25.51 | -0.37 | -1.43 | 26.27 | 26.27 | 25.37 | 259439 |
| 1777674900 | 25.88 | 0.28 | 1.09 | 25.6 | 26.13 | 25.37 | 251788 |
| 1777588500 | 25.6 | 0.4 | 1.59 | 25.2 | 25.65 | 24.96 | 268653 |
| 1777502100 | 25.2 | 0.4 | 1.61 | 24.84 | 25.38 | 24.53 | 701053 |
| 1777415700 | 24.8 | 0.18 | 0.73 | 24.8 | 25.27 | 24.67 | 479635 |
| 1777329300 | 24.62 | 0.51 | 2.12 | 24.32 | 24.7975 | 24.31 | 627928 |
| 1777070100 | 24.11 | 0.25 | 1.05 | 23.87 | 24.355 | 23.51 | 232797 |
| 1776983700 | 23.86 | -0.51 | -2.09 | 24.77 | 24.77 | 23.6875 | 398018 |
| 1776897300 | 24.37 | -0.07 | -0.29 | 24.44 | 24.66 | 24.24 | 220117 |
| 1776810900 | 24.44 | 0.2 | 0.83 | 24.29 | 24.91 | 24.2 | 443664 |
| 1776724500 | 24.24 | -0.01 | -0.04 | 24.16 | 24.45 | 24.12 | 259502 |
| 1776465300 | 24.25 | 0.11 | 0.46 | 24.42 | 24.79 | 24.21 | 551178 |
| 1776378900 | 24.14 | -0.15 | -0.62 | 24.21 | 24.44 | 23.98 | 239018 |
| 1776292500 | 24.29 | -0.15 | -0.61 | 24.44 | 24.46 | 24.15 | 179495 |
| 1776206100 | 24.44 | -0.05 | -0.20 | 24.36 | 24.496 | 24.135 | 237573 |
| 1776119700 | 24.49 | 0.09 | 0.37 | 24.48 | 24.5 | 24.13 | 303830 |
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.
