Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -0.957632037145 | 34.46 | 34.92 | 32.975 | 4157617 | 34.08317811 | CS |
| 4 | 2.94 | 9.42609810837 | 31.19 | 34.92 | 30.85 | 4631025 | 33.33490024 | CS |
| 12 | 7.5 | 28.163725122 | 26.63 | 34.92 | 26.2907 | 4831722 | 31.05145807 | CS |
| 26 | 8.69 | 34.1588050314 | 25.44 | 34.92 | 22.575 | 5149568 | 28.05205552 | CS |
| 52 | 9.28 | 37.3440643863 | 24.85 | 34.92 | 21.105 | 4613759 | 26.09415996 | CS |
| 156 | 7.8 | 29.6240030384 | 26.33 | 34.92 | 16.25 | 4171917 | 24.09632241 | CS |
| 260 | 2.26 | 7.09130844054 | 31.87 | 38.27 | 16.25 | 3745344 | 25.40797162 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 33.5 | -0.86 | -2.50 | 33.93 | 34.01 | 32.975 | 4505884 |
| 1783464000 | 34.36 | -0.08 | -0.23 | 34.92 | 34.92 | 34.35 | 4469167 |
| 1783377600 | 34.44 | 0.33 | 0.97 | 34.25 | 34.665 | 34.16 | 3591627 |
| 1783032000 | 34.11 | 0.05 | 0.15 | 34.46 | 34.55 | 33.59 | 4063791 |
| 1782945600 | 34.06 | 0.79 | 2.37 | 33.88 | 34.52 | 33.27 | 4544429 |
| 1782859200 | 33.27 | 0.1 | 0.30 | 33.119999 | 33.79 | 33.049999 | 4400045 |
| 1782772800 | 33.17 | -0.04 | -0.12 | 32.84 | 33.21 | 32.42 | 4767358 |
| 1782513600 | 33.21 | 0.56 | 1.72 | 32.939999 | 33.45 | 32.659999 | 4388438 |
| 1782427200 | 32.65 | 0.18 | 0.55 | 32.869999 | 33.62 | 32.56 | 2937194 |
| 1782340800 | 32.47 | -1.32 | -3.91 | 33.78 | 33.9369 | 32.29 | 3757735 |
| 1782254400 | 33.79 | -0.14 | -0.41 | 33.66 | 34.42 | 33.27 | 6588888 |
| 1782168000 | 33.93 | 0.88 | 2.66 | 33.5 | 34.42 | 33.1363 | 5787729 |
| 1781822400 | 33.049999 | -0.24 | -0.72 | 33.98 | 34.04 | 32.884999 | 9142355 |
| 1781736000 | 33.29 | 0.11 | 0.33 | 33.2 | 34.175 | 33.18 | 6476961 |
| 1781649600 | 33.18 | 0.67 | 2.06 | 32.799999 | 33.284999 | 32.705 | 3981003 |
| 1781563200 | 32.509999 | 0.38 | 1.18 | 32.93 | 32.93 | 32.415 | 3360371 |
| 1781304000 | 32.13 | 0.32 | 1.01 | 31.98 | 32.45 | 31.84 | 3252611 |
| 1781217600 | 31.81 | 0.67 | 2.15 | 31.19 | 31.855 | 30.85 | 3342830 |
| 1781131200 | 31.14 | -0.66 | -2.08 | 31.52 | 31.92 | 31.115 | 3775463 |
| 1781044800 | 31.8 | 0.41 | 1.31 | 31.75 | 31.925 | 31.1301 | 4259982 |
| 1780958400 | 31.39 | 0.06 | 0.19 | 31.55 | 31.75 | 31.15 | 4888047 |
| 1780699200 | 31.33 | -0.64 | -2.00 | 31.57 | 31.88 | 31.15 | 3425344 |
| 1780612800 | 31.97 | 1.6 | 5.27 | 30.68 | 32.47 | 30.56 | 7807242 |
| 1780526400 | 30.37 | -0.75 | -2.41 | 30.49 | 30.62 | 29.71 | 5151433 |
| 1780440000 | 31.12 | 0.18 | 0.58 | 31 | 31.42 | 30.777 | 4047975 |
| 1780353600 | 30.94 | -0.08 | -0.26 | 30.62 | 31.31 | 30.61 | 3752331 |
| 1780094400 | 31.02 | -0.19 | -0.61 | 31.11 | 31.425 | 30.95 | 4287981 |
| 1780008000 | 31.21 | -0.46 | -1.45 | 31.45 | 31.45 | 30.6623 | 3581333 |
| 1779921600 | 31.67 | 0 | 0.00 | 31.79 | 31.83 | 31.415 | 2963219 |
| 1779835200 | 31.67 | 0.65 | 2.10 | 31.6 | 31.72 | 31.24 | 3832167 |
| 1779489600 | 31.02 | 0.16 | 0.52 | 30.96 | 31.16 | 30.84 | 2560941 |
| 1779403200 | 30.86 | -0.34 | -1.09 | 31.05 | 31.37 | 30.535 | 3790864 |
| 1779316800 | 31.2 | 0.41 | 1.33 | 31.07 | 31.43 | 30.77 | 3819005 |
| 1779230400 | 30.79 | -1.18 | -3.69 | 31.82 | 31.92 | 30.735 | 5362465 |
| 1779144000 | 31.97 | 0.14 | 0.44 | 31.94 | 32.31 | 31.765 | 3409942 |
| 1778884800 | 31.83 | -0.52 | -1.61 | 31.99 | 32.25 | 31.6725 | 4037714 |
| 1778798400 | 32.35 | 0.31 | 0.97 | 32.25 | 32.439999 | 31.89 | 2865768 |
| 1778712000 | 32.04 | 0.36 | 1.14 | 31.56 | 32.235 | 31.25 | 3525676 |
| 1778625600 | 31.68 | 0.13 | 0.41 | 31.47 | 31.76 | 30.89 | 4079642 |
| 1778539200 | 31.55 | 0.5 | 1.61 | 31 | 31.5968 | 30.84 | 3752019 |
| 1778280000 | 31.05 | 0.53 | 1.74 | 30.7 | 31.15 | 30.39 | 2965291 |
| 1778193600 | 30.52 | -0.64 | -2.05 | 31.26 | 31.35 | 30.4 | 4076482 |
| 1778107200 | 31.16 | 0.7 | 2.30 | 31 | 31.44 | 30.845 | 5156576 |
| 1778020800 | 30.46 | 0.76 | 2.56 | 29.8 | 30.52 | 29.56 | 9111180 |
| 1777934400 | 29.7 | -0.14 | -0.47 | 29.77 | 30.25 | 29.275 | 4984297 |
| 1777675200 | 29.84 | -0.13 | -0.43 | 30.08 | 30.355 | 29.785 | 6782872 |
| 1777588800 | 29.97 | 0.52 | 1.77 | 29.74 | 30.23 | 29.13 | 7678731 |
| 1777502400 | 29.45 | -0.01 | -0.03 | 29.855 | 30.278 | 29.205 | 9630101 |
| 1777416000 | 29.46 | 1.89 | 6.86 | 27.84 | 29.47 | 27.595 | 11370659 |
| 1777329600 | 27.57 | 0.45 | 1.66 | 27.1 | 27.795 | 27.01 | 7504770 |
| 1777070400 | 27.12 | 0.3 | 1.12 | 26.88 | 27.385 | 26.59 | 6387908 |
| 1776984000 | 26.82 | -0.67 | -2.44 | 27.35 | 27.49 | 26.455 | 3656402 |
| 1776897600 | 27.49 | 0.25 | 0.92 | 27.51 | 27.68 | 27.23 | 3128237 |
| 1776811200 | 27.24 | -0.49 | -1.77 | 27.75 | 28.275 | 27.2 | 5257294 |
| 1776724800 | 27.73 | 0.46 | 1.69 | 27.11 | 27.87 | 27.01 | 4717503 |
| 1776465600 | 27.27 | 0.72 | 2.71 | 26.93 | 27.5 | 26.8 | 6158945 |
| 1776379200 | 26.55 | -0.08 | -0.30 | 26.63 | 26.72 | 26.2907 | 4505555 |
| 1776292800 | 26.63 | 0.2 | 0.76 | 26.44 | 26.75 | 26.42 | 3842164 |
| 1776206400 | 26.43 | 0.76 | 2.96 | 25.85 | 26.56 | 25.67 | 4741869 |
| 1776120000 | 25.67 | 0.76 | 3.05 | 24.67 | 25.69 | 24.589 | 4364659 |
| 1775860800 | 24.91 | -0.13 | -0.52 | 25.07 | 25.36 | 24.815 | 4483094 |
| 1775774400 | 25.04 | 0.16 | 0.64 | 24.7 | 25.195 | 24.66 | 3344137 |
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.
