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 | 1.99 | 6.95075096053 | 28.63 | 30.935 | 27.24 | 3514913 | 29.12521071 | CS |
| 4 | 3.61 | 13.3654202147 | 27.01 | 33.835 | 24.395 | 3843427 | 29.07654563 | CS |
| 12 | -1.895 | -5.82807934799 | 32.515 | 36.28 | 24.395 | 3120885 | 30.23970406 | CS |
| 26 | 8.88 | 40.8463661454 | 21.74 | 36.515 | 21.38 | 3746560 | 28.74320974 | CS |
| 52 | 17.45 | 132.498101746 | 13.17 | 36.515 | 11.7 | 3366061 | 24.77789571 | CS |
| 156 | 16.75 | 120.764239366 | 13.87 | 36.515 | 3.76 | 2903640 | 14.31400206 | CS |
| 260 | 14.25 | 87.0494807575 | 16.37 | 36.515 | 3.76 | 2419285 | 15.03690237 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 30.62 | 1.79 | 6.21 | 29.78 | 30.935 | 29.61 | 4107466 |
| 1782945300 | 28.83 | 0.55 | 1.94 | 28.095 | 30.005 | 28 | 3555147 |
| 1782858900 | 28.28 | -0.1 | -0.33 | 28.48 | 28.5 | 27.24 | 3064769 |
| 1782772500 | 28.375 | -1.01 | -3.42 | 28.63 | 28.93 | 27.85 | 3332268 |
| 1782513300 | 29.38 | 0.92 | 3.23 | 28.8 | 29.805 | 28.77 | 11928691 |
| 1782426900 | 28.46 | 0.11 | 0.39 | 29.36 | 29.86 | 28.34 | 3058772 |
| 1782340500 | 28.35 | -0.91 | -3.11 | 28 | 28.97 | 27.81 | 3058186 |
| 1782254100 | 29.26 | -1.46 | -4.75 | 29.11 | 29.7699 | 28.73 | 3116964 |
| 1782167700 | 30.72 | -0.23 | -0.74 | 30 | 31.1 | 29.94 | 2706401 |
| 1781822100 | 30.95 | -0.82 | -2.58 | 31.8 | 32.979999 | 30.675 | 4442612 |
| 1781735700 | 31.77 | -0.06 | -0.19 | 31.83 | 33.835 | 31.71 | 6078642 |
| 1781649300 | 31.83 | 2.89 | 9.99 | 30.54 | 32.09 | 30.11 | 4016830 |
| 1781562900 | 28.94 | 1.71 | 6.28 | 29.395 | 30.025 | 28.65 | 3230947 |
| 1781303700 | 27.23 | 0.91 | 3.46 | 26.63 | 27.4 | 26.09 | 2742697 |
| 1781217300 | 26.32 | 1.76 | 7.17 | 24.64 | 26.34 | 24.395 | 2784832 |
| 1781130900 | 24.56 | -1.16 | -4.51 | 25 | 25.455 | 24.45 | 2591360 |
| 1781044500 | 25.72 | -0.89 | -3.34 | 26.87 | 26.881 | 24.6068 | 3204826 |
| 1780958100 | 26.61 | -0.12 | -0.45 | 27.01 | 27.24 | 26.42 | 2160212 |
| 1780698900 | 26.73 | -2.73 | -9.27 | 28.46 | 28.48 | 26.59 | 2972982 |
| 1780612500 | 29.46 | 0.57 | 1.97 | 29.37 | 30.18 | 29.265 | 1601591 |
| 1780526100 | 28.89 | -0.92 | -3.09 | 29.54 | 30.02 | 28.86 | 2902584 |
| 1780439700 | 29.81 | -0.01 | -0.03 | 29.91 | 30.34 | 29.36 | 2223018 |
| 1780353300 | 29.82 | -1.4 | -4.48 | 30.32 | 30.46 | 28.98 | 3029140 |
| 1780094100 | 31.22 | 1.07 | 3.55 | 30.08 | 31.39 | 29.82 | 2475999 |
| 1780007700 | 30.15 | 0.44 | 1.48 | 29.38 | 30.52 | 28.6801 | 2036050 |
| 1779921300 | 29.71 | -1.2 | -3.88 | 29.96 | 30.57 | 29.67 | 1658729 |
| 1779834900 | 30.91 | 1.19 | 4.00 | 30.865 | 31.485 | 30.4336 | 1797292 |
| 1779489300 | 29.72 | -0.53 | -1.75 | 30.06 | 30.29 | 29.22 | 1781454 |
| 1779402900 | 30.25 | -0.49 | -1.59 | 29.92 | 30.83 | 29.66 | 2257423 |
| 1779316500 | 30.74 | 1.13 | 3.82 | 30.2 | 30.97 | 29.6 | 2181111 |
| 1779230100 | 29.61 | -1.11 | -3.61 | 29.945 | 30.28 | 29.1 | 3101779 |
| 1779143700 | 30.72 | -0.67 | -2.13 | 31.92 | 32.27 | 30.55 | 2270834 |
| 1778884500 | 31.39 | -2.86 | -8.35 | 32.04 | 32.325 | 30.905 | 4376179 |
| 1778798100 | 34.25 | -0.5 | -1.44 | 34.87 | 34.89 | 33.439999 | 2067313 |
| 1778711700 | 34.75 | -0.99 | -2.77 | 35.3 | 35.78 | 34.44 | 2459071 |
| 1778625300 | 35.74 | 1 | 2.88 | 33.58 | 35.98 | 33.402 | 4020877 |
| 1778538900 | 34.74 | 0.54 | 1.58 | 34.21 | 36.28 | 33.79 | 4255872 |
| 1778279700 | 34.2 | 1.49 | 4.56 | 32.96 | 34.55 | 32.895 | 2726932 |
| 1778193300 | 32.71 | 0.09 | 0.28 | 33.93 | 34.66 | 32.59 | 5125839 |
| 1778106900 | 32.619999 | 4.37 | 15.47 | 32.409999 | 34.15 | 31.8 | 5421705 |
| 1778020500 | 28.25 | -0.09 | -0.32 | 29.01 | 29.19 | 28.14 | 2316732 |
| 1777934100 | 28.34 | -0.85 | -2.91 | 29.01 | 29.3699 | 28.28 | 3193508 |
| 1777674900 | 29.19 | 0.38 | 1.32 | 28.825 | 29.6 | 28.49 | 3017397 |
| 1777588500 | 28.81 | 0.64 | 2.27 | 29.23 | 29.4982 | 28.38 | 5154830 |
| 1777502100 | 28.17 | -1.06 | -3.63 | 28.88 | 28.88 | 28.065 | 2995472 |
| 1777415700 | 29.23 | -1.52 | -4.94 | 29.91 | 30.035 | 28.8 | 3273983 |
| 1777329300 | 30.75 | 0.2 | 0.65 | 30.55 | 30.95 | 29.96 | 1901696 |
| 1777070100 | 30.55 | 0.7 | 2.35 | 29.95 | 30.58 | 29.415 | 1685118 |
| 1776983700 | 29.85 | -0.75 | -2.45 | 30.35 | 30.55 | 29.055 | 2730870 |
| 1776897300 | 30.6 | 0.73 | 2.44 | 30.725 | 31.013839 | 30.25 | 1545371 |
| 1776810900 | 29.87 | -2.05 | -6.42 | 31.55 | 31.73 | 29.855 | 2618403 |
| 1776724500 | 31.92 | 0.17 | 0.54 | 31.59 | 32.095 | 30.85 | 2197361 |
| 1776465300 | 31.75 | 0.6 | 1.93 | 31.82 | 32.5 | 31.655 | 2543574 |
| 1776378900 | 31.15 | -0.01 | -0.03 | 31.33 | 31.83 | 31.05 | 1978088 |
| 1776292500 | 31.16 | -1.68 | -5.12 | 32.54 | 32.71 | 31.13 | 2967080 |
| 1776206100 | 32.84 | 0.78 | 2.43 | 32.549999 | 32.905 | 31.89 | 2942980 |
| 1776119700 | 32.06 | -1.07 | -3.23 | 32.515 | 32.74 | 31.71 | 2956537 |
| 1775860500 | 33.13 | -0.28 | -0.84 | 33.635 | 34.51 | 32.83 | 4446621 |
| 1775774100 | 33.409999 | -1.67 | -4.76 | 35.2 | 36.515 | 32.83 | 4726322 |
| 1775687700 | 35.08 | 2.49 | 7.64 | 35.148 | 35.555 | 33.89 | 6535016 |
| 1775601300 | 32.59 | 0.73 | 2.28 | 31.99 | 32.61 | 31.22 | 4350142 |
| 1775514900 | 31.865 | 0.29 | 0.90 | 31.48 | 32.57 | 31.41 | 3939981 |
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.
