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 | 0.2 | 0.701016473887 | 28.53 | 29.01 | 27.85 | 2127035 | 28.26834039 | CS |
| 4 | -1.61 | -5.30652603823 | 30.34 | 31.49 | 27.85 | 2050278 | 29.35014902 | CS |
| 12 | 0.79 | 2.82748747316 | 27.94 | 31.92 | 27.85 | 1454610 | 29.72305219 | CS |
| 26 | -1.14 | -3.81653833278 | 29.87 | 31.92 | 25.49 | 1431053 | 28.79534281 | CS |
| 52 | -4.98 | -14.7730643726 | 33.71 | 35.58 | 25.49 | 1220351 | 30.14793609 | CS |
| 156 | 9.72 | 51.1309836928 | 19.01 | 35.58 | 18.99 | 958301 | 28.14093441 | CS |
| 260 | 4.51 | 18.6209744013 | 24.22 | 35.58 | 15.15 | 872205 | 25.16084993 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 28.73 | 0.39 | 1.38 | 28.48 | 29.025 | 28.48 | 1682224 |
| 1782426900 | 28.34 | -0.19 | -0.67 | 28.57 | 28.81 | 28.294 | 1394313 |
| 1782340500 | 28.53 | 0.23 | 0.81 | 28.45 | 29.01 | 28.22 | 2130225 |
| 1782254100 | 28.3 | 0.38 | 1.36 | 28.05 | 28.375 | 27.9 | 2838630 |
| 1782167700 | 27.92 | -0.83 | -2.89 | 28.53 | 28.64 | 27.85 | 2144970 |
| 1781822100 | 28.75 | -0.85 | -2.87 | 29.6 | 29.6 | 28.44 | 9584242 |
| 1781735700 | 29.6 | 0.05 | 0.19 | 29.46 | 30.305 | 29.19 | 1502823 |
| 1781649300 | 29.545 | 0.3 | 1.01 | 29.18 | 29.61 | 28.68 | 1620653 |
| 1781562900 | 29.25 | -0.01 | -0.03 | 29.2 | 29.35 | 28.775 | 2276423 |
| 1781303700 | 29.26 | -0.87 | -2.89 | 30.04 | 30.21 | 29.22 | 2240834 |
| 1781217300 | 30.13 | -0.77 | -2.49 | 30.7 | 30.755 | 30.08 | 1570281 |
| 1781130900 | 30.9 | -0.16 | -0.52 | 31.06 | 31.48 | 30.82 | 1168408 |
| 1781044500 | 31.06 | 0.03 | 0.10 | 31.17 | 31.49 | 30.915 | 1125878 |
| 1780958100 | 31.03 | -0.16 | -0.51 | 31.07 | 31.09 | 30.37 | 953873 |
| 1780698900 | 31.19 | 0.41 | 1.33 | 30.89 | 31.275 | 30.745 | 925763 |
| 1780612500 | 30.78 | 0.96 | 3.22 | 30.19 | 30.84 | 30.05 | 1199372 |
| 1780526100 | 29.82 | -0.36 | -1.19 | 30.35 | 30.37 | 29.465 | 1208922 |
| 1780439700 | 30.18 | -0.5 | -1.63 | 30.94 | 30.94 | 29.92 | 1589470 |
| 1780353300 | 30.68 | 0.86 | 2.88 | 29.79 | 30.68 | 29.63 | 1385555 |
| 1780094100 | 29.82 | -0.52 | -1.71 | 30.34 | 30.34 | 29.58 | 2094653 |
| 1780007700 | 30.34 | -0.13 | -0.43 | 30.3 | 30.56 | 30.08 | 1113871 |
| 1779921300 | 30.47 | 0.52 | 1.74 | 30.01 | 30.95 | 29.98 | 1597066 |
| 1779834900 | 29.95 | 0.27 | 0.91 | 29.71 | 30.07 | 29.555 | 991076 |
| 1779489300 | 29.68 | -0.4 | -1.33 | 30.33 | 30.65 | 29.43 | 1022361 |
| 1779402900 | 30.08 | 0.38 | 1.28 | 29.46 | 30.13 | 29.42 | 1120431 |
| 1779316500 | 29.7 | -0.41 | -1.36 | 29.94 | 30.02 | 29.34 | 992828 |
| 1779230100 | 30.11 | -0.12 | -0.40 | 30.19 | 30.53 | 29.915 | 1143886 |
| 1779143700 | 30.23 | 0.49 | 1.65 | 29.99 | 30.27 | 29.8 | 1518730 |
| 1778884500 | 29.74 | -0.34 | -1.13 | 29.94 | 30.3 | 29.63 | 1167335 |
| 1778798100 | 30.08 | -0.6 | -1.96 | 30.66 | 30.69 | 29.865 | 1236986 |
| 1778711700 | 30.68 | 0.27 | 0.89 | 30.26 | 30.76 | 30.26 | 1271298 |
| 1778625300 | 30.41 | -0.76 | -2.44 | 31.22 | 31.312 | 30.315 | 1835550 |
| 1778538900 | 31.17 | -0.14 | -0.45 | 31.04 | 31.92 | 30.37 | 2359481 |
| 1778279700 | 31.31 | 0.46 | 1.49 | 30.31 | 31.31 | 29.73 | 2393694 |
| 1778193300 | 30.85 | 0.62 | 2.05 | 30.1 | 30.89 | 29.8899 | 1714869 |
| 1778106900 | 30.23 | 0.85 | 2.89 | 29.61 | 30.62 | 29.61 | 1704565 |
| 1778020500 | 29.38 | -0.44 | -1.48 | 29.72 | 29.8225 | 29.175 | 1526743 |
| 1777934100 | 29.82 | -0.59 | -1.94 | 30.24 | 30.49 | 29.81 | 976734 |
| 1777674900 | 30.41 | -0.07 | -0.23 | 30.77 | 30.835 | 30.335 | 909704 |
| 1777588500 | 30.48 | 0.23 | 0.76 | 30.02 | 30.69 | 29.87 | 1569645 |
| 1777502100 | 30.25 | 0.11 | 0.36 | 29.76 | 30.32 | 29.76 | 834705 |
| 1777415700 | 30.14 | -0.41 | -1.34 | 30.6 | 30.72 | 30.06 | 1081887 |
| 1777329300 | 30.55 | 0.31 | 1.03 | 30.21 | 30.715 | 30.17 | 765152 |
| 1777070100 | 30.24 | -0.16 | -0.53 | 30.415 | 30.575 | 30.13 | 777030 |
| 1776983700 | 30.4 | -0.34 | -1.11 | 30.87 | 30.91 | 30.03 | 1727197 |
| 1776897300 | 30.74 | 0.32 | 1.05 | 30.48 | 30.955 | 30.4 | 673389 |
| 1776810900 | 30.42 | 0.44 | 1.47 | 29.82 | 30.52 | 29.78 | 790190 |
| 1776724500 | 29.98 | 0.02 | 0.07 | 29.91 | 30.085 | 29.785 | 571300 |
| 1776465300 | 29.96 | 0.31 | 1.05 | 29.73 | 30.17 | 29.6 | 692970 |
| 1776378900 | 29.65 | 0.5 | 1.72 | 29.25 | 29.745 | 28.89 | 880825 |
| 1776292500 | 29.15 | 0.32 | 1.11 | 28.98 | 29.39 | 28.76 | 967628 |
| 1776206100 | 28.83 | 0 | 0.00 | 28.93 | 29.32 | 28.65 | 874043 |
| 1776119700 | 28.83 | 0.57 | 2.02 | 28.22 | 28.84 | 28.19 | 720779 |
| 1775860500 | 28.26 | -0.14 | -0.49 | 28.4 | 28.55 | 28.155 | 772573 |
| 1775774100 | 28.4 | -0.3 | -1.05 | 28.62 | 28.725 | 28.25 | 1029534 |
| 1775687700 | 28.7 | 0.6 | 2.14 | 28.4 | 28.75 | 28.4 | 1129474 |
| 1775601300 | 28.1 | -0.04 | -0.14 | 28.15 | 28.4 | 28.035 | 715553 |
| 1775514900 | 28.14 | 0.03 | 0.11 | 27.94 | 28.38 | 27.935 | 786425 |
| 1775169300 | 28.11 | -0.04 | -0.14 | 28.03 | 28.38 | 27.625 | 1360248 |
| 1775082900 | 28.15 | -0.36 | -1.26 | 27.655 | 29.09 | 27.655 | 1875975 |
| 1774996500 | 28.51 | 0.19 | 0.67 | 28.34 | 29.33 | 28.27 | 4785705 |
| 1774910100 | 28.32 | 0.53 | 1.91 | 27.97 | 28.355 | 27.66 | 2448861 |
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.
