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 | -0.14 | -0.47138047138 | 29.7 | 30.91 | 28.51 | 304945 | 29.63927664 | CS |
| 4 | -1.35 | -4.36751860239 | 30.91 | 31.495 | 26.87 | 497868 | 28.54519412 | CS |
| 12 | -1.83 | -5.82988212807 | 31.39 | 32.9403 | 25.73 | 428194 | 29.43271612 | CS |
| 26 | -13 | -30.545112782 | 42.56 | 48.7599 | 25.73 | 372605 | 32.83224328 | CS |
| 52 | -2.97 | -9.13003381494 | 32.53 | 48.7599 | 25.73 | 334478 | 34.64028993 | CS |
| 156 | 7.47 | 33.8162064282 | 22.09 | 48.7599 | 21.6992 | 261666 | 33.94257723 | CS |
| 260 | 14.56 | 97.0666666667 | 15 | 48.7599 | 14.16 | 217524 | 31.31151859 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 29.56 | 0.73 | 2.53 | 29 | 29.56 | 28.51 | 303157 |
| 1783550400 | 28.83 | -0.5 | -1.70 | 28.75 | 29.52 | 28.75 | 224436 |
| 1783464000 | 29.33 | -0.95 | -3.14 | 30.46 | 30.48 | 28.89 | 250354 |
| 1783377600 | 30.28 | 0.84 | 2.85 | 29.7 | 30.91 | 29.6719 | 441833 |
| 1783032000 | 29.44 | 0.83 | 2.90 | 28.91 | 29.74 | 28.9 | 289640 |
| 1782945600 | 28.61 | 0.1 | 0.35 | 28.86 | 29.28 | 28.375 | 267262 |
| 1782859200 | 28.51 | 1.15 | 4.20 | 27.47 | 28.58 | 27.29 | 349160 |
| 1782772800 | 27.36 | -0.66 | -2.36 | 27.92 | 28.41 | 27.36 | 329789 |
| 1782513600 | 28.02 | -0.14 | -0.50 | 27.95 | 28.785 | 27.93 | 1076052 |
| 1782427200 | 28.16 | -0.59 | -2.05 | 28.77 | 29.77 | 27.84 | 450629 |
| 1782340800 | 28.75 | 1.22 | 4.43 | 27.5 | 28.75 | 27.45 | 420982 |
| 1782254400 | 27.53 | -0.03 | -0.11 | 27.39 | 28.39 | 27.31 | 395174 |
| 1782168000 | 27.56 | -0.69 | -2.44 | 27.95 | 28.09 | 27.18 | 412356 |
| 1781822400 | 28.25 | 0.08 | 0.28 | 28.55 | 28.575 | 27.5 | 1450543 |
| 1781736000 | 28.17 | -0.58 | -2.02 | 28.9 | 29.5 | 28.08 | 795154 |
| 1781649600 | 28.75 | -0.34 | -1.17 | 28.74 | 29.09 | 26.87 | 746328 |
| 1781563200 | 29.09 | -1.36 | -4.47 | 31 | 31.26 | 29.07 | 455590 |
| 1781304000 | 30.45 | -0.51 | -1.65 | 30.91 | 31.495 | 30.34 | 303188 |
| 1781217600 | 30.96 | 1.42 | 4.81 | 29.68 | 31.07 | 29.0001 | 238045 |
| 1781131200 | 29.54 | -0.65 | -2.15 | 30 | 30.69 | 29.41 | 256110 |
| 1781044800 | 30.19 | 0.02 | 0.07 | 30.23 | 31.33 | 29.355 | 349055 |
| 1780958400 | 30.17 | 0.16 | 0.53 | 30.21 | 30.88 | 29.9601 | 187157 |
| 1780699200 | 30.01 | -0.23 | -0.76 | 29.82 | 31.27 | 29.65 | 322525 |
| 1780612800 | 30.24 | 1.05 | 3.60 | 29.67 | 30.48 | 29.64 | 293828 |
| 1780526400 | 29.19 | -1.01 | -3.34 | 30.3 | 30.44 | 29.095 | 393559 |
| 1780440000 | 30.2 | -0.42 | -1.37 | 30.27 | 30.77 | 29.9249 | 246510 |
| 1780353600 | 30.62 | -0.52 | -1.67 | 30.7 | 31.24 | 30.01 | 250834 |
| 1780094400 | 31.14 | -0.81 | -2.54 | 31.57 | 31.93 | 30.99 | 319870 |
| 1780008000 | 31.95 | 1.25 | 4.07 | 30.79 | 32.9403 | 30.42 | 329977 |
| 1779921600 | 30.7 | -0.37 | -1.19 | 31.27 | 31.62 | 30.58 | 253491 |
| 1779835200 | 31.07 | 0.76 | 2.51 | 30.9 | 32.15 | 30.81 | 248935 |
| 1779489600 | 30.31 | 0.47 | 1.58 | 30.1 | 30.56 | 28.9174 | 190066 |
| 1779403200 | 29.84 | 0.72 | 2.47 | 28.81 | 29.91 | 28.38 | 229055 |
| 1779316800 | 29.12 | -0.47 | -1.59 | 29.63 | 30.21 | 28.8 | 363658 |
| 1779230400 | 29.59 | 0.32 | 1.09 | 29.09 | 29.59 | 28.64 | 271998 |
| 1779144000 | 29.27 | -0.51 | -1.71 | 29.65 | 30.02 | 29.17 | 304790 |
| 1778884800 | 29.78 | -0.71 | -2.33 | 29.93 | 30.445 | 29.72 | 359924 |
| 1778798400 | 30.49 | -0.79 | -2.53 | 31.17 | 31.65 | 29.96 | 446211 |
| 1778712000 | 31.28 | 2.9 | 10.22 | 27.92 | 31.31 | 27.475 | 937472 |
| 1778625600 | 28.38 | -2.98 | -9.50 | 27.215 | 28.815 | 25.73 | 1520213 |
| 1778539200 | 31.36 | 1.51 | 5.06 | 29.38 | 31.605 | 29.38 | 664511 |
| 1778280000 | 29.85 | -0.06 | -0.20 | 30 | 30.33 | 29.1501 | 267075 |
| 1778193600 | 29.91 | -0.93 | -3.02 | 31.17 | 31.62 | 29.77 | 447539 |
| 1778107200 | 30.84 | 0.99 | 3.32 | 29.9 | 31.03 | 29.9 | 328864 |
| 1778020800 | 29.85 | 0.47 | 1.60 | 29.72 | 30.22 | 29.27 | 325346 |
| 1777934400 | 29.38 | -0.47 | -1.57 | 29.407 | 30.3257 | 28.95 | 291960 |
| 1777675200 | 29.85 | 0.2 | 0.67 | 29.7 | 30.15 | 29.04 | 442610 |
| 1777588800 | 29.65 | 2.27 | 8.29 | 27.62 | 29.845 | 27.41 | 475061 |
| 1777502400 | 27.38 | -2.33 | -7.84 | 29.55 | 30 | 27.32 | 439604 |
| 1777416000 | 29.71 | 0.3 | 1.02 | 29.44 | 29.94 | 29 | 433097 |
| 1777329600 | 29.41 | -0.05 | -0.17 | 29.49 | 29.8 | 29.19 | 286377 |
| 1777070400 | 29.46 | 0.38 | 1.31 | 29.12 | 29.815 | 28.82 | 454012 |
| 1776984000 | 29.08 | -0.53 | -1.79 | 29.56 | 29.655 | 28.83 | 389306 |
| 1776897600 | 29.61 | 0.16 | 0.54 | 29.87 | 30.04 | 29.18 | 364498 |
| 1776811200 | 29.45 | -1.06 | -3.47 | 30.35 | 31.24 | 29.34 | 434812 |
| 1776724800 | 30.51 | -0.81 | -2.59 | 31.09 | 31.755 | 30.26 | 389380 |
| 1776465600 | 31.32 | 0.89 | 2.92 | 31.39 | 32.14 | 31.04 | 698075 |
| 1776379200 | 30.43 | -2.66 | -8.04 | 33.08 | 33.68 | 30.09 | 557692 |
| 1776292800 | 33.09 | -0.14 | -0.42 | 33.14 | 33.549999 | 32.64 | 373753 |
| 1776206400 | 33.229999 | 0.24 | 0.73 | 33.259999 | 33.9461 | 33.1381 | 265598 |
| 1776120000 | 32.99 | 0.34 | 1.04 | 32.49 | 33.42 | 32.36 | 260192 |
| 1775860800 | 32.65 | -0.75 | -2.25 | 33.22 | 33.509999 | 32.6 | 197339 |
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.
