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 | -1.44 | -4.69514183241 | 30.67 | 31.41 | 28.87 | 12021 | 29.52221617 | CS |
| 4 | -0.77 | -2.56666666667 | 30 | 32.0099 | 28.5 | 17572 | 29.7097911 | CS |
| 12 | -2.16 | -6.88117234788 | 31.39 | 36.02 | 27.67 | 12160 | 30.74445513 | CS |
| 26 | -5.27 | -15.2753623188 | 34.5 | 40 | 25.5954 | 9529 | 31.63526173 | CS |
| 52 | -5.14 | -14.9549025313 | 34.37 | 43.659 | 25.5954 | 9575 | 34.64488484 | CS |
| 156 | 5.25 | 21.8932443703 | 23.98 | 51.96 | 16.83 | 16118 | 35.31670641 | CS |
| 260 | 5.36 | 22.4549643904 | 23.87 | 51.96 | 12.88 | 17733 | 30.46923531 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 29.23 | -0.21 | -0.71 | 29.2 | 30.35 | 29.2 | 5580 |
| 1783463700 | 29.44 | -0.1 | -0.34 | 29.54 | 30.005 | 29.19 | 19253 |
| 1783377300 | 29.54 | -0.16 | -0.54 | 29.9 | 30.2099 | 29.54 | 5750 |
| 1783031700 | 29.7 | -0.89 | -2.91 | 30.67 | 31.41 | 28.87 | 17500 |
| 1782945300 | 30.59 | 1.59 | 5.48 | 29.1 | 30.7287 | 29.1 | 15226 |
| 1782858900 | 29 | -0.52 | -1.76 | 29.68 | 30 | 28.92 | 29979 |
| 1782772500 | 29.52 | -0.23 | -0.77 | 30.07 | 30.99 | 29.215 | 10723 |
| 1782513300 | 29.75 | -0.39 | -1.29 | 29.57 | 31.6 | 29.57 | 93452 |
| 1782426900 | 30.14 | 0.43 | 1.45 | 29.81 | 30.483309 | 29.495 | 6552 |
| 1782340500 | 29.71 | -0.47 | -1.56 | 29.92 | 30.2 | 29.36 | 15350 |
| 1782254100 | 30.18 | 1.13 | 3.89 | 29.17 | 30.79 | 29.17 | 6691 |
| 1782167700 | 29.05 | -1.46 | -4.79 | 29.92 | 30.7185 | 28.5 | 11826 |
| 1781822100 | 30.51 | 1.87 | 6.51 | 28.84 | 30.64 | 28.84 | 15516 |
| 1781735700 | 28.645 | -0.56 | -1.90 | 29.53 | 29.85 | 28.645 | 6108 |
| 1781649300 | 29.2 | -0.26 | -0.88 | 30.17 | 30.92 | 29.2 | 14360 |
| 1781562900 | 29.46 | -1.89 | -6.03 | 31.05 | 31.89 | 28.72 | 13839 |
| 1781303700 | 31.35 | 1.64 | 5.50 | 30.15 | 32.0099 | 29.1801 | 13287 |
| 1781217300 | 29.715 | 0.22 | 0.73 | 30 | 30.055 | 28.75 | 15311 |
| 1781130900 | 29.5 | -2.8 | -8.67 | 31 | 32.2 | 29.01 | 18114 |
| 1781044500 | 32.299999 | 3.55 | 12.35 | 29.01 | 32.34 | 29.01 | 14666 |
| 1780958100 | 28.75 | -1.16 | -3.88 | 30.55 | 30.55 | 28.72 | 12467 |
| 1780698900 | 29.91 | -0.92 | -2.98 | 31.05 | 31.65 | 29.91 | 10497 |
| 1780612500 | 30.83 | 0.88 | 2.94 | 30.66 | 31.45 | 30.3 | 6119 |
| 1780526100 | 29.95 | -1.26 | -4.04 | 31.57 | 32.244999 | 29.95 | 13878 |
| 1780439700 | 31.21 | -1.22 | -3.76 | 32.36 | 32.6899 | 31.21 | 13909 |
| 1780353300 | 32.43 | 0.38 | 1.19 | 32.61 | 32.6999 | 31.5 | 6234 |
| 1780094100 | 32.049999 | -0.37 | -1.14 | 32.63 | 33.64 | 32.049999 | 6883 |
| 1780007700 | 32.42 | 1.2 | 3.84 | 31.7 | 32.6906 | 30.2486 | 8893 |
| 1779921300 | 31.22 | 0.02 | 0.06 | 31.64 | 31.6458 | 31.2101 | 6997 |
| 1779834900 | 31.2 | 1.75 | 5.94 | 29.7 | 31.3299 | 29.69 | 14145 |
| 1779489300 | 29.45 | -0.05 | -0.17 | 29.91 | 30.4863 | 29.08 | 6164 |
| 1779402900 | 29.5 | -0.77 | -2.54 | 29.83 | 31 | 29.2401 | 5896 |
| 1779316500 | 30.27 | 1.42 | 4.92 | 28.62 | 30.965 | 28.62 | 10453 |
| 1779230100 | 28.85 | -1.45 | -4.79 | 30.3 | 30.705 | 27.67 | 20586 |
| 1779143700 | 30.3 | -0.4 | -1.30 | 31.24 | 31.77 | 29.63 | 6387 |
| 1778884500 | 30.7 | -0.17 | -0.55 | 30.16 | 32 | 30.16 | 14485 |
| 1778798100 | 30.87 | 1.26 | 4.26 | 29.67 | 31 | 29.67 | 4857 |
| 1778711700 | 29.61 | -1.15 | -3.74 | 30.4 | 32 | 29.61 | 21659 |
| 1778625300 | 30.76 | -0.84 | -2.66 | 31.97 | 31.97 | 30.76 | 3131 |
| 1778538900 | 31.6 | -3.2 | -9.20 | 34.85 | 35.55 | 31.23 | 15443 |
| 1778279700 | 34.8 | -0.22 | -0.63 | 34.69 | 36.02 | 34 | 6991 |
| 1778193300 | 35.02 | 0.42 | 1.21 | 34.65 | 35.625 | 33.64 | 4449 |
| 1778106900 | 34.6 | -0.05 | -0.14 | 34.64 | 35.87 | 34.4946 | 7490 |
| 1778020500 | 34.65 | 0.65 | 1.91 | 33.95 | 34.9999 | 33.95 | 7565 |
| 1777934100 | 34 | -0.96 | -2.75 | 35 | 35.5 | 34 | 8411 |
| 1777674900 | 34.96 | 1.18 | 3.49 | 33.5 | 35.17 | 33.5 | 8760 |
| 1777588500 | 33.78 | 0.63 | 1.90 | 33.25 | 33.95 | 33.1 | 6605 |
| 1777502100 | 33.15 | -0.15 | -0.45 | 32.88 | 33.9792 | 32.7 | 11777 |
| 1777415700 | 33.299999 | -0.17 | -0.51 | 33.25 | 33.49 | 32.515 | 5833 |
| 1777329300 | 33.47 | -0.71 | -2.08 | 33.65 | 34.2499 | 33.47 | 7118 |
| 1777070100 | 34.18 | 1.22 | 3.70 | 32.759999 | 34.19 | 32.759999 | 6513 |
| 1776983700 | 32.96 | -0.62 | -1.85 | 33.1 | 33.965 | 32.7501 | 4724 |
| 1776897300 | 33.58 | 0.7 | 2.13 | 32.83 | 33.58 | 32.314999 | 6425 |
| 1776810900 | 32.88 | -0.24 | -0.72 | 33.09 | 34.075 | 32.88 | 7439 |
| 1776724500 | 33.119999 | -0.86 | -2.53 | 33.229999 | 33.9 | 33 | 5745 |
| 1776465300 | 33.98 | 1.84 | 5.72 | 32.619999 | 33.98 | 31.79 | 10821 |
| 1776378900 | 32.14 | 0.42 | 1.32 | 31.39 | 33.7899 | 31.16 | 18300 |
| 1776292500 | 31.72 | -0.35 | -1.09 | 32 | 32.555 | 30.15 | 12825 |
| 1776206100 | 32.07 | 1.08 | 3.48 | 30.62 | 33.299999 | 30.62 | 14034 |
| 1776119700 | 30.99 | 1.12 | 3.75 | 29.65 | 31.4999 | 29.65 | 12620 |
| 1775860500 | 29.87 | 0.82 | 2.82 | 29.06 | 29.92 | 28.75 | 7013 |
| 1775774100 | 29.05 | 1.33 | 4.80 | 27.59 | 29.05 | 27.59 | 8469 |
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.
