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 | -0.45 | -1.48563882469 | 30.29 | 30.71 | 29.66 | 4523604 | 30.02601601 | CS |
| 4 | 0.31 | 1.04977988486 | 29.53 | 30.83 | 29.18 | 4870962 | 29.85198238 | CS |
| 12 | 2.12 | 7.64790764791 | 27.72 | 30.83 | 25.2 | 6843924 | 28.87304662 | CS |
| 26 | 5.5 | 22.5965488907 | 24.34 | 30.88 | 17.86 | 6330914 | 26.37190214 | CS |
| 52 | 0.2 | 0.674763832659 | 29.64 | 31.58 | 17.86 | 6921570 | 25.10100237 | CS |
| 156 | -19.36 | -39.3495934959 | 49.2 | 60.27 | 17.86 | 5078618 | 31.71160733 | CS |
| 260 | -67.84 | -69.4512694513 | 97.68 | 119.81 | 17.86 | 4302333 | 39.96730553 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 29.84 | 0.07 | 0.24 | 29.74 | 29.975 | 29.74 | 3196590 |
| 1783636500 | 29.77 | -0.05 | -0.17 | 29.78 | 29.88 | 29.66 | 5257678 |
| 1783550100 | 29.82 | -0.53 | -1.75 | 30.36 | 30.425 | 29.74 | 4189156 |
| 1783463700 | 30.35 | 0.21 | 0.70 | 30.12 | 30.71 | 30.02 | 5825701 |
| 1783377300 | 30.14 | -0.25 | -0.82 | 30.29 | 30.44 | 30.055 | 2821880 |
| 1783031700 | 30.39 | -0.02 | -0.07 | 30.49 | 30.5 | 30.185 | 2215302 |
| 1782945300 | 30.41 | 0.23 | 0.76 | 30.085 | 30.775 | 30.05 | 6301624 |
| 1782858900 | 30.18 | 0.36 | 1.21 | 29.86 | 30.23 | 29.83 | 3544400 |
| 1782772500 | 29.82 | -0.37 | -1.23 | 30.15 | 30.18 | 29.77 | 4310049 |
| 1782513300 | 30.19 | -0.22 | -0.72 | 30.4 | 30.48 | 30.105 | 5007726 |
| 1782426900 | 30.41 | 0.81 | 2.74 | 30.82 | 30.83 | 30.33 | 12071415 |
| 1782340500 | 29.6 | 0.17 | 0.58 | 29.44 | 29.61 | 29.44 | 5625622 |
| 1782254100 | 29.43 | 0.14 | 0.48 | 29.25 | 29.47 | 29.24 | 4260590 |
| 1782167700 | 29.29 | 0.07 | 0.24 | 29.25 | 29.368 | 29.25 | 3364062 |
| 1781822100 | 29.22 | 0.01 | 0.03 | 29.28 | 29.4 | 29.2 | 4469964 |
| 1781735700 | 29.21 | -0.1 | -0.34 | 29.4 | 29.44 | 29.18 | 7883096 |
| 1781649300 | 29.31 | -0.19 | -0.64 | 29.47 | 29.52 | 29.29 | 3061364 |
| 1781562900 | 29.5 | 0.01 | 0.03 | 29.46 | 29.51 | 29.36 | 3774357 |
| 1781303700 | 29.49 | -0.02 | -0.07 | 29.53 | 29.55 | 29.43 | 3687338 |
| 1781217300 | 29.51 | 0.04 | 0.14 | 29.48 | 29.575 | 29.445 | 4512113 |
| 1781130900 | 29.47 | 0.02 | 0.07 | 29.4 | 29.5 | 29.35 | 5396356 |
| 1781044500 | 29.45 | 0.13 | 0.44 | 29.34 | 29.5 | 29.22 | 8948315 |
| 1780958100 | 29.32 | 0.12 | 0.41 | 29.2 | 29.375 | 29.18 | 6476688 |
| 1780698900 | 29.2 | -0.06 | -0.21 | 29.26 | 29.3 | 29.11 | 7624372 |
| 1780612500 | 29.26 | 0.08 | 0.27 | 29.21 | 29.3 | 29.15 | 11216944 |
| 1780526100 | 29.18 | -0.04 | -0.14 | 29.22 | 29.31 | 29.15 | 8653136 |
| 1780439700 | 29.22 | 0.07 | 0.24 | 29.13 | 29.24 | 29.13 | 14865313 |
| 1780353300 | 29.15 | 0.1 | 0.34 | 29.02 | 29.19 | 29 | 13078323 |
| 1780094100 | 29.05 | -0.03 | -0.10 | 29.015 | 29.11 | 28.915 | 17197490 |
| 1780007700 | 29.08 | 0.3 | 1.04 | 29.25 | 29.285 | 28.99 | 95923037 |
| 1779921300 | 28.78 | 0.4 | 1.41 | 28.735 | 28.99 | 28.58 | 4269925 |
| 1779834900 | 28.38 | -0.09 | -0.32 | 28.45 | 28.72 | 28.1225 | 2189364 |
| 1779489300 | 28.47 | 0.57 | 2.04 | 27.85 | 28.59 | 27.85 | 3589460 |
| 1779402900 | 27.9 | 0.35 | 1.27 | 27.43 | 28.105 | 27.11 | 2946755 |
| 1779316500 | 27.55 | 0.05 | 0.18 | 27.58 | 27.86 | 27.21 | 2411044 |
| 1779230100 | 27.5 | -0.12 | -0.43 | 27.565 | 27.675 | 27.11 | 6577953 |
| 1779143700 | 27.62 | -0.18 | -0.65 | 27.8 | 27.98 | 27.294 | 3363169 |
| 1778884500 | 27.8 | 0.64 | 2.36 | 27 | 27.86 | 26.77 | 6279547 |
| 1778798100 | 27.16 | 0.37 | 1.38 | 26.8 | 27.77 | 26.18 | 7668023 |
| 1778711700 | 26.79 | 1.38 | 5.43 | 25.719 | 26.895 | 25.65 | 4797496 |
| 1778625300 | 25.41 | -2.36 | -8.50 | 27.7 | 27.8 | 25.2 | 6560189 |
| 1778538900 | 27.77 | -0.27 | -0.96 | 27.96 | 27.96 | 27.47 | 3577735 |
| 1778279700 | 28.04 | 0.26 | 0.94 | 28.08 | 28.29 | 27.79 | 1601414 |
| 1778193300 | 27.78 | 0.02 | 0.07 | 27.93 | 28.195 | 27.52 | 2419423 |
| 1778106900 | 27.76 | -0.34 | -1.21 | 28.15 | 28.36 | 27.68 | 2098832 |
| 1778020500 | 28.1 | 0.69 | 2.52 | 27.45 | 28.13 | 27.31 | 3023638 |
| 1777934100 | 27.41 | -0.97 | -3.42 | 28.39 | 28.6 | 27.33 | 4035476 |
| 1777674900 | 28.38 | 0.58 | 2.09 | 27.89 | 28.535 | 27.76 | 3762249 |
| 1777588500 | 27.8 | 0.42 | 1.53 | 27.4 | 28.08 | 27.345 | 4986295 |
| 1777502100 | 27.38 | 0.07 | 0.26 | 27.62 | 27.83 | 27.215 | 3089912 |
| 1777415700 | 27.31 | -0.72 | -2.57 | 28.1 | 28.5 | 27.23 | 3675638 |
| 1777329300 | 28.03 | -0.09 | -0.32 | 28.04 | 28.41 | 28.005 | 3398987 |
| 1777070100 | 28.12 | 0.19 | 0.68 | 27.82 | 28.125 | 27.445 | 2055493 |
| 1776983700 | 27.93 | 0.44 | 1.60 | 27.5 | 27.95 | 27.405 | 2173723 |
| 1776897300 | 27.49 | -0.15 | -0.54 | 27.96 | 28.09 | 27.4 | 2152118 |
| 1776810900 | 27.64 | -0.01 | -0.04 | 27.94 | 28.39 | 27.23 | 2961956 |
| 1776724500 | 27.65 | 0.43 | 1.58 | 26.542 | 28.8 | 26.271 | 9525754 |
| 1776465300 | 27.22 | -0.46 | -1.66 | 27.72 | 28.04 | 27.19 | 3342706 |
| 1776378900 | 27.68 | 0.39 | 1.43 | 27.35 | 27.7499 | 27.12 | 2999932 |
| 1776292500 | 27.29 | 0.73 | 2.75 | 26.65 | 27.55 | 26.65 | 3449077 |
| 1776206100 | 26.56 | -0.19 | -0.71 | 26.68 | 27.11 | 26.42 | 5681892 |
| 1776119700 | 26.75 | -0.13 | -0.48 | 26.53 | 26.915 | 26.25 | 2456313 |
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.
