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 | 1.32 | 3.99274047187 | 33.06 | 34.5 | 32.6 | 277083 | 33.8332721 | CS |
| 4 | 3.78 | 12.3529411765 | 30.6 | 34.5 | 29.73 | 206523 | 32.71292392 | CS |
| 12 | 3 | 9.56022944551 | 31.38 | 34.5 | 28.581 | 156385 | 31.53341204 | CS |
| 26 | 8.02 | 30.4248861912 | 26.36 | 34.5 | 25.5201 | 161110 | 29.70630024 | CS |
| 52 | 11.48 | 50.1310043668 | 22.9 | 34.5 | 21.63 | 145896 | 27.55057099 | CS |
| 156 | 16.76 | 95.1191827469 | 17.62 | 34.5 | 17.21 | 84935 | 25.26986657 | CS |
| 260 | 11.44 | 49.8692240628 | 22.94 | 34.5 | 16.43 | 69660 | 24.76294851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 33.71 | -0.15 | -0.44 | 33.8 | 33.95 | 33.52 | 129006 |
| 1782772500 | 33.86 | -0.11 | -0.32 | 33.85 | 33.94 | 32.65 | 149140 |
| 1782513300 | 33.97 | 0.42 | 1.25 | 33.71 | 34.29 | 33.299999 | 765368 |
| 1782426900 | 33.549999 | -0.02 | -0.06 | 33.38 | 33.9 | 32.89 | 135889 |
| 1782340500 | 33.57 | 0.51 | 1.54 | 33.06 | 33.67 | 32.6 | 206011 |
| 1782254100 | 33.06 | 0.74 | 2.29 | 32.439999 | 33.22 | 32.29 | 166890 |
| 1782167700 | 32.32 | 0.16 | 0.50 | 32.17 | 32.509999 | 32.134999 | 112236 |
| 1781822100 | 32.159999 | 0.25 | 0.78 | 32.369999 | 32.39 | 31.95 | 516876 |
| 1781735700 | 31.91 | -0.3 | -0.93 | 32.28 | 32.71 | 31.54 | 130757 |
| 1781649300 | 32.21 | -0.35 | -1.07 | 32.63 | 33.13 | 32.02 | 185974 |
| 1781562900 | 32.56 | -0.24 | -0.73 | 32.93 | 33.2199 | 32.439 | 231924 |
| 1781303700 | 32.799999 | 0.22 | 0.68 | 32.759999 | 33.1 | 32.439999 | 243709 |
| 1781217300 | 32.58 | 0.29 | 0.90 | 32.439999 | 32.755 | 32.009999 | 265443 |
| 1781130900 | 32.29 | 0.52 | 1.64 | 31.72 | 32.485 | 31.72 | 121625 |
| 1781044500 | 31.77 | 0.4 | 1.28 | 31.42 | 32.42 | 31.415 | 106758 |
| 1780958100 | 31.37 | 0.32 | 1.03 | 31.12 | 31.57 | 30.84 | 84949 |
| 1780698900 | 31.05 | 0.05 | 0.16 | 30.89 | 31.37 | 30.245 | 134879 |
| 1780612500 | 31 | 1.26 | 4.24 | 30.2 | 31.03 | 29.985 | 128140 |
| 1780526100 | 29.74 | -1.02 | -3.32 | 30.6 | 30.71 | 29.73 | 108364 |
| 1780439700 | 30.76 | 0.6 | 1.99 | 30.03 | 30.99 | 28.581 | 108019 |
| 1780353300 | 30.16 | -0.51 | -1.66 | 30.29 | 30.465 | 29.45 | 135926 |
| 1780094100 | 30.67 | -0.13 | -0.42 | 30.74 | 31.14 | 30.65 | 518569 |
| 1780007700 | 30.8 | 0 | 0.00 | 30.72 | 30.98 | 30.23 | 116567 |
| 1779921300 | 30.8 | -0.34 | -1.09 | 31.21 | 31.33 | 30.66 | 90928 |
| 1779834900 | 31.14 | 0.49 | 1.60 | 30.78 | 31.24 | 30.62 | 91442 |
| 1779489300 | 30.65 | -0.16 | -0.52 | 30.91 | 31.27 | 30.61 | 87021 |
| 1779402900 | 30.81 | 0.29 | 0.95 | 30.55 | 30.895 | 30.09 | 122340 |
| 1779316500 | 30.52 | 0.61 | 2.04 | 30.1 | 30.725 | 29.67 | 118199 |
| 1779230100 | 29.91 | -0.16 | -0.53 | 29.83 | 30.05 | 29.6301 | 107753 |
| 1779143700 | 30.07 | 0.68 | 2.31 | 29.48 | 30.614 | 29.37 | 121194 |
| 1778884500 | 29.39 | -1 | -3.29 | 30.13 | 30.36 | 29.32 | 154320 |
| 1778798100 | 30.39 | 0.08 | 0.26 | 30.51 | 30.79 | 30.36 | 97357 |
| 1778711700 | 30.31 | -0.19 | -0.62 | 30.26 | 31.075 | 30.18 | 119391 |
| 1778625300 | 30.5 | -0.23 | -0.75 | 30.83 | 30.83 | 30.0201 | 87447 |
| 1778538900 | 30.73 | -0.45 | -1.44 | 31.16 | 31.33 | 30.65 | 75895 |
| 1778279700 | 31.18 | 0.21 | 0.68 | 30.92 | 31.25 | 30.85 | 87217 |
| 1778193300 | 30.97 | 0.03 | 0.10 | 30.94 | 31.28 | 30.79 | 75494 |
| 1778106900 | 30.94 | 0.15 | 0.49 | 31.05 | 31.22 | 30.75 | 79401 |
| 1778020500 | 30.79 | 0.55 | 1.82 | 30.24 | 30.91 | 28.9 | 103880 |
| 1777934100 | 30.24 | -0.44 | -1.43 | 30.78 | 30.78 | 30.12 | 91411 |
| 1777674900 | 30.68 | 0.3 | 0.99 | 30.48 | 30.91 | 30.04 | 78039 |
| 1777588500 | 30.38 | 0.05 | 0.16 | 30.05 | 30.67 | 29.885 | 105004 |
| 1777502100 | 30.33 | -0.92 | -2.94 | 31.03 | 31.35 | 30.225 | 151010 |
| 1777415700 | 31.25 | 0.45 | 1.46 | 30.95 | 31.54 | 30.95 | 122454 |
| 1777329300 | 30.8 | 0.63 | 2.09 | 30.09 | 30.82 | 30 | 127123 |
| 1777070100 | 30.17 | -0.32 | -1.05 | 30.32 | 30.43 | 29.925 | 110640 |
| 1776983700 | 30.49 | 0.27 | 0.89 | 30.22 | 30.6899 | 29.83 | 115307 |
| 1776897300 | 30.22 | 0.32 | 1.07 | 30.03 | 30.56 | 29.64 | 131329 |
| 1776810900 | 29.9 | -1.08 | -3.49 | 31 | 31.435 | 29.825 | 195188 |
| 1776724500 | 30.98 | -0.37 | -1.18 | 31.15 | 31.545 | 30.915 | 165636 |
| 1776465300 | 31.35 | 0.88 | 2.89 | 30.73 | 31.8 | 30.6 | 281320 |
| 1776378900 | 30.47 | -0.03 | -0.10 | 30.3 | 30.615 | 30.3 | 123412 |
| 1776292500 | 30.5 | -0.38 | -1.23 | 30.73 | 30.98 | 30.48 | 111030 |
| 1776206100 | 30.88 | -0.06 | -0.19 | 30.8 | 31.07 | 30.28 | 116319 |
| 1776119700 | 30.94 | -0.26 | -0.83 | 31.11 | 31.11 | 30.68 | 163640 |
| 1775860500 | 31.2 | -0.11 | -0.35 | 31.26 | 31.26 | 30.8 | 125444 |
| 1775774100 | 31.31 | 0.53 | 1.72 | 30.5 | 31.42 | 30.5 | 162519 |
| 1775687700 | 30.78 | 0.31 | 1.02 | 31.38 | 31.41 | 30.69 | 171221 |
| 1775601300 | 30.47 | 0.53 | 1.77 | 29.89 | 30.52 | 29.64 | 166553 |
| 1775514900 | 29.94 | 0.63 | 2.15 | 29.31 | 29.97 | 29.21 | 166347 |
| 1775169300 | 29.31 | 0 | 0.00 | 29.01 | 29.52 | 28.91 | 311978 |
| 1775082900 | 29.31 | 0.35 | 1.21 | 29.13 | 29.75 | 29.13 | 135388 |
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.
