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 | -1.36 | -4.70100241963 | 28.93 | 28.93 | 27.34 | 173648 | 27.91130845 | CS |
| 4 | 0.35 | 1.28581925055 | 27.22 | 29.285 | 26.17 | 181025 | 27.76217707 | CS |
| 12 | -4.02 | -12.7255460589 | 31.59 | 35.82 | 26.17 | 179284 | 30.34716992 | CS |
| 26 | -1.32 | -4.56905503634 | 28.89 | 35.82 | 26.17 | 174014 | 30.19314306 | CS |
| 52 | -2.2 | -7.38998992274 | 29.77 | 35.82 | 23.845 | 142234 | 29.27552879 | CS |
| 156 | -18.23 | -39.8034934498 | 45.8 | 48.89 | 20.9 | 116692 | 30.50181036 | CS |
| 260 | -13.53 | -32.9197080292 | 41.1 | 48.89 | 20.9 | 115351 | 30.87228435 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 27.57 | -0.9 | -3.16 | 28.2 | 28.325 | 27.405 | 244477 |
| 1783377600 | 28.47 | 0.79 | 2.85 | 27.94 | 28.67 | 27.94 | 198881 |
| 1783032000 | 27.68 | -0.49 | -1.74 | 28.32 | 28.61 | 27.42 | 189108 |
| 1782945600 | 28.17 | -0.61 | -2.12 | 28.93 | 28.93 | 28.12 | 62125 |
| 1782859200 | 28.78 | 1.21 | 4.39 | 27.78 | 28.94 | 27.395 | 156693 |
| 1782772800 | 27.57 | -0.44 | -1.57 | 27.97 | 27.98 | 26.91 | 162649 |
| 1782513600 | 28.01 | -0.11 | -0.39 | 27.73 | 28.13 | 27.4 | 153951 |
| 1782427200 | 28.12 | 0.14 | 0.50 | 28.05 | 28.49 | 27.9 | 107432 |
| 1782340800 | 27.98 | 0.65 | 2.38 | 27.34 | 28.07 | 27.34 | 165341 |
| 1782254400 | 27.33 | -0.54 | -1.94 | 27.31 | 27.605 | 27.13 | 201391 |
| 1782168000 | 27.87 | -0.16 | -0.57 | 27.68 | 28.19 | 27.68 | 129603 |
| 1781822400 | 28.03 | -0.29 | -1.02 | 29.21 | 29.21 | 27.65 | 174290 |
| 1781736000 | 28.32 | 0.35 | 1.25 | 28.17 | 29.285 | 28.09 | 261043 |
| 1781649600 | 27.97 | -0.27 | -0.96 | 28.44 | 28.71 | 27.96 | 125503 |
| 1781563200 | 28.24 | 0.87 | 3.18 | 28.11 | 28.93 | 27.73 | 218757 |
| 1781304000 | 27.37 | 0.49 | 1.82 | 27 | 27.43 | 26.66 | 267353 |
| 1781217600 | 26.88 | 0.48 | 1.82 | 26.56 | 26.95 | 26.17 | 228642 |
| 1781131200 | 26.4 | -1.14 | -4.14 | 27.22 | 27.53 | 26.4 | 211215 |
| 1781044800 | 27.54 | 0.23 | 0.84 | 27.47 | 27.86 | 26.57 | 415318 |
| 1780958400 | 27.31 | 0.39 | 1.45 | 27.19 | 27.88 | 26.69 | 248662 |
| 1780699200 | 26.92 | -1.34 | -4.74 | 27.96 | 28.1175 | 26.71 | 273814 |
| 1780612800 | 28.26 | -0.59 | -2.05 | 28.97 | 29.1 | 27.8 | 163367 |
| 1780526400 | 28.85 | -1.01 | -3.38 | 29.84 | 29.84 | 28.84 | 166537 |
| 1780440000 | 29.86 | 0.36 | 1.22 | 29.78 | 30.27 | 29.63 | 100671 |
| 1780353600 | 29.5 | -1.42 | -4.59 | 30.35 | 30.6289 | 29.19 | 224467 |
| 1780094400 | 30.92 | 0.49 | 1.61 | 30.16 | 31.6 | 29.85 | 164903 |
| 1780008000 | 30.43 | -4.84 | -13.72 | 32.479999 | 33.49 | 28.54 | 931096 |
| 1779921600 | 35.27 | 0.57 | 1.64 | 34.65 | 35.82 | 34.5533 | 219061 |
| 1779835200 | 34.7 | 0.42 | 1.23 | 34.84 | 34.84 | 33.75 | 134589 |
| 1779489600 | 34.28 | 1.29 | 3.91 | 33.46 | 34.34 | 33.1 | 101692 |
| 1779403200 | 32.99 | 0.6 | 1.85 | 32.22 | 33.009999 | 31.8 | 66753 |
| 1779316800 | 32.39 | 0.92 | 2.92 | 31.81 | 32.43 | 31.45 | 87376 |
| 1779230400 | 31.47 | -0.48 | -1.50 | 31.78 | 31.96 | 30.9 | 110305 |
| 1779144000 | 31.95 | -0.05 | -0.16 | 31.71 | 32.46 | 31.525 | 93426 |
| 1778884800 | 32 | -0.41 | -1.27 | 31.86 | 32.61 | 31.86 | 135816 |
| 1778798400 | 32.409999 | -0.51 | -1.55 | 33.24 | 33.25 | 32.14 | 116768 |
| 1778712000 | 32.92 | -0.39 | -1.17 | 33.35 | 33.645 | 32.92 | 132661 |
| 1778625600 | 33.31 | -0.94 | -2.74 | 34.22 | 34.22 | 32.89 | 124410 |
| 1778539200 | 34.25 | -1.13 | -3.19 | 35.12 | 35.24 | 34.16 | 84171 |
| 1778280000 | 35.38 | 0.74 | 2.14 | 34.33 | 35.7 | 34.33 | 172917 |
| 1778193600 | 34.64 | 0.6 | 1.76 | 34.31 | 34.74 | 33.92 | 131666 |
| 1778107200 | 34.04 | -0.27 | -0.79 | 34.67 | 35.06 | 33.74 | 309620 |
| 1778020800 | 34.31 | 2.2 | 6.85 | 32.29 | 34.46 | 32.29 | 244630 |
| 1777934400 | 32.11 | -0.2 | -0.62 | 32.32 | 32.619999 | 31.76 | 134934 |
| 1777675200 | 32.31 | -0.14 | -0.43 | 32.45 | 32.729999 | 31.94 | 82784 |
| 1777588800 | 32.45 | 1.08 | 3.44 | 31.65 | 32.61 | 31.33 | 177810 |
| 1777502400 | 31.37 | -0.43 | -1.35 | 31.69 | 31.89 | 31.27 | 229023 |
| 1777416000 | 31.8 | -1.27 | -3.84 | 32.6 | 33.17 | 30.4246 | 183820 |
| 1777329600 | 33.07 | 0.03 | 0.09 | 33.2 | 33.8 | 33.049999 | 112379 |
| 1777070400 | 33.04 | -0.96 | -2.82 | 34.27 | 34.325 | 33.03 | 196911 |
| 1776984000 | 34 | 0.83 | 2.50 | 33.03 | 34.2116 | 32.623199 | 127213 |
| 1776897600 | 33.17 | 0.38 | 1.16 | 33.439999 | 33.57 | 32.67 | 123643 |
| 1776811200 | 32.79 | -0.33 | -1.00 | 32.979999 | 33.475 | 32.59 | 152308 |
| 1776724800 | 33.119999 | 0.4 | 1.22 | 32.47 | 33.33 | 32.305 | 121317 |
| 1776465600 | 32.72 | 1.42 | 4.54 | 31.9 | 33.259999 | 31.9 | 186574 |
| 1776379200 | 31.3 | 0.47 | 1.52 | 30.77 | 31.45 | 30.77 | 71223 |
| 1776292800 | 30.83 | -0.76 | -2.41 | 31.59 | 31.9799 | 30.715 | 106077 |
| 1776206400 | 31.59 | 0.05 | 0.16 | 31.54 | 32.009999 | 31.33 | 61710 |
| 1776120000 | 31.54 | 0.85 | 2.77 | 30.45 | 31.67 | 30.14 | 78655 |
| 1775860800 | 30.69 | 0.01 | 0.03 | 30.84 | 31 | 30.4601 | 63831 |
| 1775774400 | 30.68 | 0.35 | 1.15 | 30.35 | 30.81 | 30.35 | 97704 |
| 1775688000 | 30.33 | 2.04 | 7.21 | 30.03 | 30.61 | 29.5 | 120374 |
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.
