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 | 1.075 | 3.34578275755 | 32.13 | 33.275 | 31.465 | 3411298 | 32.07228644 | CS |
| 4 | 1.165 | 3.63607990012 | 32.04 | 33.66 | 31.465 | 2786473 | 32.44667848 | CS |
| 12 | 5.035 | 17.8736244231 | 28.17 | 33.66 | 28.17 | 3009695 | 31.52896527 | CS |
| 26 | 1.405 | 4.41823899371 | 31.8 | 33.66 | 27.215 | 3535419 | 30.83424918 | CS |
| 52 | -3.115 | -8.57654185022 | 36.32 | 36.86 | 27.215 | 3078192 | 31.93618126 | CS |
| 156 | -0.525 | -1.55647791284 | 33.73 | 41.41 | 27.215 | 2628058 | 34.58490022 | CS |
| 260 | -5.875 | -15.0332650972 | 39.08 | 44.07 | 27.215 | 2469314 | 35.22094815 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340800 | 32.759999 | 0.3 | 0.92 | 32.57 | 33.08 | 32.46 | 2758124 |
| 1782254400 | 32.46 | 0.82 | 2.59 | 31.87 | 32.585 | 31.83 | 2987956 |
| 1782168000 | 31.64 | -0.07 | -0.22 | 31.64 | 31.8299 | 31.465 | 2764708 |
| 1781822400 | 31.71 | -0.12 | -0.38 | 32.13 | 32.229999 | 31.6 | 5134403 |
| 1781736000 | 31.83 | -0.6 | -1.85 | 32.409999 | 32.58 | 31.745 | 2282617 |
| 1781649600 | 32.43 | -0.19 | -0.58 | 32.75 | 32.93 | 32.284999 | 2060591 |
| 1781563200 | 32.619999 | -0.67 | -2.01 | 32.84 | 33.22 | 32.509999 | 3153730 |
| 1781304000 | 33.29 | 0.29 | 0.88 | 33.13 | 33.375 | 33.06 | 1937351 |
| 1781217600 | 33 | -0.22 | -0.66 | 33.15 | 33.5 | 32.945 | 1998737 |
| 1781131200 | 33.22 | -0.25 | -0.75 | 33.6 | 33.66 | 33.2 | 1730092 |
| 1781044800 | 33.47 | 0.7 | 2.14 | 32.88 | 33.54 | 32.68 | 2824414 |
| 1780958400 | 32.77 | -0.5 | -1.50 | 33.299999 | 33.299999 | 32.585 | 2024055 |
| 1780699200 | 33.27 | 0.35 | 1.06 | 32.97 | 33.465 | 32.86 | 2941009 |
| 1780612800 | 32.92 | 0.68 | 2.11 | 32.68 | 32.985 | 32.465 | 2114157 |
| 1780526400 | 32.24 | 0.16 | 0.50 | 31.92 | 32.46 | 31.9 | 2668147 |
| 1780440000 | 32.08 | -0.2 | -0.62 | 32.229999 | 32.49 | 31.955 | 2383090 |
| 1780353600 | 32.28 | 0.2 | 0.62 | 32 | 32.83 | 31.9 | 3233928 |
| 1780094400 | 32.08 | 0.09 | 0.28 | 31.9 | 32.58 | 31.79 | 6140211 |
| 1780008000 | 31.99 | -0.09 | -0.28 | 32.04 | 32.165 | 31.84 | 1805673 |
| 1779921600 | 32.08 | 0.04 | 0.12 | 32.034999 | 32.225 | 31.89 | 2077246 |
| 1779835200 | 32.04 | -0.23 | -0.71 | 32.24 | 32.6 | 32.009999 | 2205766 |
| 1779489600 | 32.27 | 0.16 | 0.50 | 32.24 | 32.445 | 31.97 | 2146446 |
| 1779403200 | 32.11 | -0.09 | -0.28 | 32.06 | 32.25 | 31.825 | 1996000 |
| 1779316800 | 32.2 | 0.49 | 1.55 | 31.55 | 32.2 | 31.41 | 2704410 |
| 1779230400 | 31.71 | -0.18 | -0.56 | 31.73 | 31.89 | 31.38 | 4371689 |
| 1779144000 | 31.89 | 1.28 | 4.18 | 30.98 | 31.91 | 30.89 | 5564552 |
| 1778884800 | 30.61 | -0.75 | -2.39 | 31.68 | 31.811 | 30.47 | 4233912 |
| 1778798400 | 31.36 | -0.08 | -0.25 | 31.56 | 31.75 | 31.31 | 3968939 |
| 1778712000 | 31.44 | -0.13 | -0.41 | 31.39 | 31.75 | 31.21 | 3622259 |
| 1778625600 | 31.57 | -0.48 | -1.50 | 32.259999 | 32.369999 | 31.445 | 6234894 |
| 1778539200 | 32.049999 | 0.02 | 0.06 | 32.15 | 32.424999 | 31.81 | 3380051 |
| 1778280000 | 32.03 | -0.39 | -1.20 | 32.369999 | 32.494999 | 32.009999 | 3416953 |
| 1778193600 | 32.42 | -0.02 | -0.06 | 32.59 | 32.825 | 32.04 | 6434605 |
| 1778107200 | 32.439999 | 0.16 | 0.50 | 32.39 | 32.77 | 32.195 | 3896175 |
| 1778020800 | 32.28 | 0.3 | 0.94 | 32 | 32.4 | 31.905 | 3169329 |
| 1777934400 | 31.98 | 0.03 | 0.09 | 31.76 | 32.299999 | 31.66 | 3704467 |
| 1777675200 | 31.95 | 0.11 | 0.35 | 31.89 | 32.015 | 31.61 | 2481098 |
| 1777588800 | 31.84 | 0.53 | 1.69 | 31.33 | 32.159999 | 31.28 | 3164471 |
| 1777502400 | 31.31 | -0.17 | -0.54 | 31.4 | 31.685 | 31.19 | 2680193 |
| 1777416000 | 31.48 | 1.18 | 3.89 | 30.77 | 31.54 | 30.73 | 2559355 |
| 1777329600 | 30.3 | -0.25 | -0.82 | 30.52 | 30.78 | 30.285 | 2843000 |
| 1777070400 | 30.55 | -0.06 | -0.20 | 30.54 | 30.77 | 30.31 | 2426055 |
| 1776984000 | 30.61 | 0.43 | 1.42 | 30.25 | 30.685 | 30.175 | 2061358 |
| 1776897600 | 30.18 | -0.33 | -1.08 | 30.57 | 30.595 | 29.98 | 2022771 |
| 1776811200 | 30.51 | -0.59 | -1.90 | 31.04 | 31.11 | 30.465 | 1747990 |
| 1776724800 | 31.1 | 0.41 | 1.34 | 30.56 | 31.175 | 30.53 | 1951748 |
| 1776465600 | 30.69 | 0.73 | 2.44 | 29.95 | 30.775 | 29.95 | 1561246 |
| 1776379200 | 29.96 | -0.2 | -0.66 | 30.2 | 30.43 | 29.86 | 2877330 |
| 1776292800 | 30.16 | 0.04 | 0.13 | 30.12 | 30.28 | 29.98 | 2251969 |
| 1776206400 | 30.12 | 0.37 | 1.24 | 29.77 | 30.175 | 29.63 | 2696773 |
| 1776120000 | 29.75 | -0.01 | -0.03 | 29.68 | 29.78 | 29.4247 | 3426557 |
| 1775860800 | 29.76 | 0.14 | 0.47 | 29.57 | 30.04 | 29.555 | 3293145 |
| 1775774400 | 29.62 | 0.22 | 0.75 | 29.4 | 29.85 | 29.34 | 3243710 |
| 1775688000 | 29.4 | 0.12 | 0.41 | 29.38 | 29.72 | 29.255 | 4631702 |
| 1775601600 | 29.28 | 0.18 | 0.62 | 29.05 | 29.5 | 29.05 | 2693524 |
| 1775515200 | 29.1 | 0.02 | 0.07 | 29.07 | 29.46 | 29 | 2509520 |
| 1775169600 | 29.08 | 0.91 | 3.23 | 28.17 | 29.155 | 28.17 | 2358406 |
| 1775083200 | 28.17 | 0.25 | 0.90 | 27.84 | 28.265 | 27.83 | 3495215 |
| 1774996800 | 27.92 | -0.01 | -0.04 | 28.29 | 28.29 | 27.645 | 3695619 |
| 1774910400 | 27.93 | 0.45 | 1.64 | 27.65 | 28.06 | 27.48 | 2398663 |
| 1774651200 | 27.48 | -0.41 | -1.47 | 27.87 | 27.905 | 27.345 | 3145213 |
| 1774564800 | 27.89 | 0.35 | 1.27 | 27.54 | 28.16 | 27.54 | 2090694 |
| 1774478400 | 27.54 | -0.02 | -0.07 | 27.74 | 27.935 | 27.44 | 2310679 |
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.
