Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.634316523945 | 31.53 | 31.97 | 31.15 | 387195 | 31.51523472 | SP |
| 4 | -1.04 | -3.17363442173 | 32.77 | 32.96 | 31.12 | 301007 | 31.71246501 | SP |
| 12 | -0.32 | -0.998439937597 | 32.05 | 33.38 | 30.79 | 213109 | 31.99873602 | SP |
| 26 | 0.96 | 3.11992200195 | 30.77 | 33.38 | 28.31 | 216911 | 31.32885993 | SP |
| 52 | 5.18 | 19.5103578154 | 26.55 | 33.38 | 26.55 | 186666 | 30.65694762 | SP |
| 156 | 11.31 | 55.3868756121 | 20.42 | 33.38 | 19.849 | 91129 | 30.21947967 | SP |
| 260 | 11.31 | 55.3868756121 | 20.42 | 33.38 | 19.849 | 91129 | 30.21947967 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 31.72 | 0.01 | 0.03 | 31.8 | 31.97 | 31.64 | 232719 |
| 1735947300 | 31.71 | 0.34 | 1.08 | 31.56 | 31.75 | 31.44 | 419091 |
| 1735860900 | 31.37 | -0.03 | -0.10 | 31.63 | 31.7 | 31.15 | 722169 |
| 1735688100 | 31.4 | -0.02 | -0.06 | 31.53 | 31.55 | 31.3122 | 190872 |
| 1735601700 | 31.42 | -0.29 | -0.91 | 31.42 | 31.57 | 31.1468 | 1296765 |
| 1735342500 | 31.71 | -0.28 | -0.88 | 31.79 | 31.8741 | 31.4801 | 144681 |
| 1735256100 | 31.99 | 0.03 | 0.09 | 31.86 | 32.0066 | 31.8 | 84199 |
| 1735077840 | 31.96 | 0.27 | 0.85 | 31.74 | 31.96 | 31.6569 | 176460 |
| 1734996900 | 31.69 | 0.08 | 0.25 | 31.53 | 31.69 | 31.35 | 220283 |
| 1734737700 | 31.61 | 0.34 | 1.09 | 31.14 | 31.8786 | 31.09 | 219086 |
| 1734651300 | 31.27 | -0.01 | -0.03 | 31.53 | 31.65 | 31.26 | 451451 |
| 1734564900 | 31.28 | -1.08 | -3.34 | 32.409999 | 32.409999 | 31.27 | 273042 |
| 1734478500 | 32.36 | -0.25 | -0.77 | 32.43 | 32.47 | 32.299999 | 125947 |
| 1734392100 | 32.61 | 0.05 | 0.15 | 32.63 | 32.689999 | 32.53 | 153266 |
| 1734132900 | 32.56 | -0.16 | -0.49 | 32.68 | 32.68 | 32.4701 | 163584 |
| 1734046500 | 32.72 | -0.21 | -0.64 | 32.92 | 32.92 | 32.7 | 323478 |
| 1733960100 | 32.93 | 0.26 | 0.80 | 32.83 | 32.96 | 32.7907 | 110752 |
| 1733873700 | 32.67 | -0.25 | -0.76 | 32.92 | 32.92 | 32.59 | 161096 |
| 1733787300 | 32.92 | -0.18 | -0.54 | 33.25 | 33.268 | 32.869999 | 109803 |
| 1733528100 | 33.1 | -0.06 | -0.18 | 33.25 | 33.25 | 33.063 | 104683 |
| 1733441700 | 33.159999 | -0.15 | -0.45 | 33.35 | 33.35 | 33.134999 | 140585 |
| 1733355300 | 33.31 | 0.1 | 0.30 | 33.34 | 33.34 | 33.189999 | 182328 |
| 1733268900 | 33.21 | -0.01 | -0.03 | 33.229999 | 33.25 | 33.11 | 91258 |
| 1733182500 | 33.22 | -0.03 | -0.09 | 33.29 | 33.29 | 33.1072 | 135869 |
| 1732917840 | 33.25 | 0.08 | 0.24 | 33.28 | 33.32 | 33.21 | 75697 |
| 1732750500 | 33.17 | -0.1 | -0.30 | 33.299999 | 33.299999 | 33.07 | 233844 |
| 1732664100 | 33.27 | 0.08 | 0.24 | 33.25 | 33.29 | 33.0814 | 135724 |
| 1732577700 | 33.189999 | 0.11 | 0.33 | 33.34 | 33.38 | 33.1 | 241320 |
| 1732318500 | 33.08 | 0.26 | 0.79 | 32.9 | 33.11 | 32.88 | 162119 |
| 1732232100 | 32.82 | 0.44 | 1.36 | 32.6 | 32.89 | 32.409999 | 162669 |
| 1732145700 | 32.38 | 0.1 | 0.31 | 32.28 | 32.39 | 32.100099 | 168214 |
| 1732059300 | 32.28 | -0.04 | -0.12 | 32.049999 | 32.32 | 32 | 207300 |
| 1731972900 | 32.32 | 0.1 | 0.31 | 32.27 | 32.39 | 32.17 | 199352 |
| 1731713700 | 32.22 | -0.45 | -1.38 | 32.52 | 32.52 | 32.13 | 283178 |
| 1731627300 | 32.67 | -0.16 | -0.49 | 32.85 | 32.85 | 32.63 | 165993 |
| 1731540900 | 32.83 | -0.02 | -0.06 | 32.85 | 32.9583 | 32.71 | 206189 |
| 1731454500 | 32.85 | 0.01 | 0.03 | 32.799999 | 32.884999 | 32.689999 | 174423 |
| 1731368100 | 32.84 | 0.09 | 0.27 | 32.83 | 32.845399 | 32.71 | 169424 |
| 1731108900 | 32.75 | 0.25 | 0.77 | 32.56 | 32.83 | 32.56 | 137687 |
| 1731022500 | 32.5 | 0.03 | 0.09 | 32.549999 | 32.56 | 32.420099 | 186134 |
| 1730936100 | 32.47 | 1.09 | 3.47 | 32.2 | 32.4812 | 32.0175 | 198034 |
| 1730849700 | 31.38 | 0.33 | 1.06 | 31.03 | 31.38 | 31.03 | 137042 |
| 1730763300 | 31.05 | 0.14 | 0.45 | 30.93 | 31.1411 | 30.93 | 173552 |
| 1730500500 | 30.91 | 0.1 | 0.32 | 30.92 | 31.1245 | 30.875 | 154431 |
| 1730414100 | 30.81 | -0.57 | -1.82 | 31.17 | 31.17 | 30.79 | 98073 |
| 1730327700 | 31.38 | -0.06 | -0.19 | 31.36 | 31.47 | 31.26 | 236164 |
| 1730241300 | 31.44 | 0.04 | 0.13 | 31.23 | 31.465 | 31.17 | 211392 |
| 1730154900 | 31.4 | 0.04 | 0.13 | 31.43 | 31.5 | 31.3508 | 217195 |
| 1729895700 | 31.36 | -0.09 | -0.29 | 31.66 | 31.67 | 31.3008 | 274095 |
| 1729809300 | 31.45 | 0.03 | 0.10 | 31.52 | 31.52 | 31.34 | 90991 |
| 1729722900 | 31.42 | -0.23 | -0.73 | 31.51 | 31.61 | 31.23 | 268058 |
| 1729636500 | 31.65 | -0.23 | -0.72 | 31.68 | 31.7 | 31.5499 | 264764 |
| 1729550100 | 31.88 | -0.16 | -0.50 | 32 | 32.0489 | 31.76 | 110901 |
| 1729290900 | 32.04 | 0.07 | 0.22 | 32.049999 | 32.095 | 31.9399 | 169822 |
| 1729204500 | 31.97 | 0.19 | 0.60 | 32.049999 | 32.06 | 31.89 | 176489 |
| 1729118100 | 31.78 | 0.12 | 0.38 | 31.7 | 31.8 | 31.615 | 232565 |
| 1729031700 | 31.66 | -0.5 | -1.55 | 32.049999 | 32.119999 | 31.59 | 173534 |
| 1728945300 | 32.159999 | 0.23 | 0.72 | 32.009999 | 32.17 | 31.94 | 214115 |
| 1728686100 | 31.93 | 0.18 | 0.57 | 31.73 | 32.009999 | 31.73 | 253992 |
| 1728599700 | 31.75 | 0.04 | 0.13 | 31.66 | 31.8184 | 31.55 | 253550 |
| 1728513300 | 31.71 | 0.35 | 1.12 | 31.32 | 31.73 | 31.305 | 354476 |
| 1728426900 | 31.36 | 0.18 | 0.58 | 31.24 | 31.39 | 31.135 | 183760 |
| 1728340500 | 31.18 | -0.41 | -1.30 | 31.45 | 31.56 | 31.08 | 201251 |
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
