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 | 0.08 | 0.262123197903 | 30.52 | 31.06 | 29.4 | 2485861 | 30.26213255 | CS |
| 4 | 1.4 | 4.79452054795 | 29.2 | 31.5 | 28.69 | 2582616 | 30.19761731 | CS |
| 12 | 2.77 | 9.9532878189 | 27.83 | 31.5 | 26.865 | 2094404 | 28.83270629 | CS |
| 26 | 4.49 | 17.1964764458 | 26.11 | 31.5 | 23.87 | 2263750 | 27.56612413 | CS |
| 52 | 5.14 | 20.1885310291 | 25.46 | 31.5 | 23.63 | 1963782 | 26.77909752 | CS |
| 156 | 13.91 | 83.3433193529 | 16.69 | 31.5 | 15.16 | 1649010 | 23.54032454 | CS |
| 260 | 10.89 | 55.2511415525 | 19.71 | 31.5 | 14.47 | 1558302 | 22.52700455 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 30.6 | 0.21 | 0.69 | 30.5 | 30.715 | 30.3 | 1195784 |
| 1783636800 | 30.39 | 0.57 | 1.91 | 29.96 | 30.625 | 29.96 | 1609955 |
| 1783550400 | 29.82 | -0.88 | -2.87 | 30.57 | 30.645 | 29.4 | 4260461 |
| 1783464000 | 30.7 | 0.05 | 0.16 | 30.74 | 31.06 | 30.61 | 1960654 |
| 1783377600 | 30.65 | 0.01 | 0.03 | 30.52 | 30.9 | 30.49 | 2112374 |
| 1783032000 | 30.64 | -0.58 | -1.86 | 31.43 | 31.5 | 30.44 | 2202900 |
| 1782945600 | 31.22 | 0.45 | 1.46 | 30.91 | 31.355 | 30.59 | 2828590 |
| 1782859200 | 30.77 | -0.23 | -0.74 | 30.92 | 30.935 | 30.72 | 2095191 |
| 1782772800 | 31 | -0.34 | -1.08 | 31.03 | 31.22 | 30.715 | 2401307 |
| 1782513600 | 31.34 | 0.42 | 1.36 | 31.1 | 31.34 | 30.72 | 5143760 |
| 1782427200 | 30.92 | 0.48 | 1.58 | 30.51 | 31.095 | 30.44 | 2094321 |
| 1782340800 | 30.44 | 0.56 | 1.87 | 29.99 | 30.5 | 29.925 | 2327991 |
| 1782254400 | 29.88 | 0.5 | 1.70 | 29.41 | 29.94 | 29.33 | 1721415 |
| 1782168000 | 29.38 | 0.18 | 0.62 | 29.26 | 29.6 | 29.125 | 1733252 |
| 1781822400 | 29.2 | 0.26 | 0.90 | 29.11 | 29.47 | 29.04 | 4116427 |
| 1781736000 | 28.94 | -0.4 | -1.36 | 29.29 | 29.62 | 28.69 | 3207906 |
| 1781649600 | 29.34 | 0.12 | 0.41 | 29.53 | 29.76 | 29.205 | 1970690 |
| 1781563200 | 29.22 | -0.34 | -1.15 | 29.8 | 29.96 | 29.21 | 2338680 |
| 1781304000 | 29.56 | 0.6 | 2.07 | 29.2 | 29.63 | 29.16 | 2361492 |
| 1781217600 | 28.96 | 0.34 | 1.19 | 28.8 | 29.09 | 28.44 | 2257099 |
| 1781131200 | 28.62 | 0.23 | 0.81 | 28.51 | 28.95 | 28.395 | 2255568 |
| 1781044800 | 28.39 | 0.61 | 2.20 | 28.05 | 28.75 | 27.935 | 2382877 |
| 1780958400 | 27.78 | 0.02 | 0.07 | 27.87 | 28.07 | 27.69 | 1592716 |
| 1780699200 | 27.76 | 0.02 | 0.07 | 27.87 | 27.92 | 27.64 | 1643130 |
| 1780612800 | 27.74 | 0.86 | 3.20 | 27.34 | 27.84 | 27.24 | 1339202 |
| 1780526400 | 26.88 | -0.71 | -2.57 | 27.29 | 27.47 | 26.865 | 1800549 |
| 1780440000 | 27.59 | 0.4 | 1.47 | 27.07 | 27.695 | 27.065 | 1817070 |
| 1780353600 | 27.19 | -0.62 | -2.23 | 27.25 | 27.505 | 27.03 | 1521914 |
| 1780094400 | 27.81 | -0.02 | -0.07 | 27.64 | 27.9799 | 27.57 | 1666981 |
| 1780008000 | 27.83 | -0.25 | -0.89 | 27.94 | 28.29 | 27.66 | 2039821 |
| 1779921600 | 28.08 | -0.22 | -0.78 | 28.25 | 28.46 | 27.965 | 1465932 |
| 1779835200 | 28.3 | 0.29 | 1.04 | 28.24 | 28.505 | 28.045 | 1302199 |
| 1779489600 | 28.01 | -0.04 | -0.14 | 28.04 | 28.19 | 27.875 | 1219931 |
| 1779403200 | 28.05 | 0.06 | 0.21 | 27.76 | 28.2 | 27.69 | 1971101 |
| 1779316800 | 27.99 | 0.82 | 3.02 | 27.35 | 28.07 | 27.11 | 1577986 |
| 1779230400 | 27.17 | -0.32 | -1.16 | 27.37 | 27.465 | 27.06 | 1438416 |
| 1779144000 | 27.49 | 0.27 | 0.99 | 27.38 | 27.73 | 27.33 | 1599286 |
| 1778884800 | 27.22 | -0.59 | -2.12 | 27.72 | 27.81 | 27.12 | 2218148 |
| 1778798400 | 27.81 | 0.37 | 1.35 | 27.75 | 27.96 | 27.67 | 1508853 |
| 1778712000 | 27.44 | -0.48 | -1.72 | 27.79 | 27.9 | 27.39 | 1494733 |
| 1778625600 | 27.92 | 0.01 | 0.04 | 27.92 | 28.04 | 27.38 | 1633844 |
| 1778539200 | 27.91 | -0.64 | -2.24 | 28.64 | 28.75 | 27.83 | 1955113 |
| 1778280000 | 28.55 | 0.08 | 0.28 | 28.56 | 28.79 | 28.38 | 1712491 |
| 1778193600 | 28.47 | -0.41 | -1.42 | 28.87 | 29.03 | 28.38 | 1583137 |
| 1778107200 | 28.88 | 0.48 | 1.69 | 28.63 | 29 | 28.63 | 2148660 |
| 1778020800 | 28.4 | 0.51 | 1.83 | 28.02 | 28.485 | 27.93 | 1263889 |
| 1777934400 | 27.89 | -0.29 | -1.03 | 27.93 | 28.155 | 27.665 | 1729685 |
| 1777675200 | 28.18 | 0.02 | 0.07 | 28.17 | 28.47 | 27.85 | 1733806 |
| 1777588800 | 28.16 | 0.32 | 1.15 | 27.65 | 28.4 | 27.55 | 2089532 |
| 1777502400 | 27.84 | -0.31 | -1.10 | 28.27 | 28.41 | 27.775 | 2583787 |
| 1777416000 | 28.15 | 0.07 | 0.25 | 28.38 | 28.49 | 27.98 | 1693796 |
| 1777329600 | 28.08 | 0.73 | 2.67 | 27.4 | 28.225 | 27.4 | 2637693 |
| 1777070400 | 27.35 | -0.56 | -2.01 | 27.88 | 28.12 | 27.23 | 2961103 |
| 1776984000 | 27.91 | 0.06 | 0.22 | 27.91 | 28.1 | 27.565 | 2208654 |
| 1776897600 | 27.85 | -0.04 | -0.14 | 28.01 | 28.125 | 27.73 | 1866501 |
| 1776811200 | 27.89 | -0.47 | -1.66 | 28.34 | 28.5828 | 27.815 | 2007750 |
| 1776724800 | 28.36 | 0.22 | 0.78 | 28 | 28.525 | 27.81 | 1869850 |
| 1776465600 | 28.14 | 0.69 | 2.51 | 27.83 | 28.68 | 27.68 | 3093499 |
| 1776379200 | 27.45 | -0.16 | -0.58 | 27.54 | 27.69 | 27.35 | 1890380 |
| 1776292800 | 27.61 | 0.09 | 0.33 | 27.54 | 27.79 | 27.32 | 2216345 |
| 1776206400 | 27.52 | -0.34 | -1.22 | 27.74 | 27.8 | 27.445 | 1821604 |
| 1776120000 | 27.86 | 0.38 | 1.38 | 27.27 | 27.91 | 27.15 | 2046077 |
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.
