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 | 0.76 | 2.65920223933 | 28.58 | 30.49 | 28.58 | 2201511 | 29.28221472 | CS |
| 4 | -2.99 | -9.24837612125 | 32.33 | 32.51 | 26.85 | 2749536 | 29.00493073 | CS |
| 12 | -7.25 | -19.8141568735 | 36.59 | 37.63 | 26.85 | 2973434 | 31.72518628 | CS |
| 26 | -18.58 | -38.7729549249 | 47.92 | 48.42 | 26.85 | 2622773 | 35.28686861 | CS |
| 52 | -16.83 | -36.4522417154 | 46.17 | 48.64 | 26.85 | 2202012 | 38.65304765 | CS |
| 156 | -8.13 | -21.6973578863 | 37.47 | 56.76 | 26.85 | 1666326 | 39.03638538 | CS |
| 260 | -18 | -38.0228136882 | 47.34 | 56.76 | 26.85 | 1375620 | 40.60621416 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 29.34 | -0.4 | -1.34 | 29.44 | 29.805 | 29.15 | 3069015 |
| 1783464000 | 29.74 | 0.78 | 2.69 | 29.72 | 30.49 | 29.56 | 1822782 |
| 1783377600 | 28.96 | -0.14 | -0.48 | 29.36 | 29.36 | 28.58 | 2132526 |
| 1783032000 | 29.1 | 0.84 | 2.97 | 28.58 | 29.22 | 28.58 | 1781719 |
| 1782945600 | 28.26 | 0.76 | 2.76 | 28 | 28.915 | 27.73 | 2281659 |
| 1782859200 | 27.5 | -0.35 | -1.26 | 27.6 | 27.79 | 26.85 | 3086333 |
| 1782772800 | 27.85 | -0.68 | -2.38 | 29.01 | 29.22 | 27.62 | 3622562 |
| 1782513600 | 28.53 | 0.86 | 3.11 | 27.9 | 28.605 | 27.885 | 3309595 |
| 1782427200 | 27.67 | -0.86 | -3.01 | 28.28 | 28.75 | 27.605 | 2255583 |
| 1782340800 | 28.53 | 0.25 | 0.88 | 28.26 | 28.9 | 27.98 | 3148659 |
| 1782254400 | 28.28 | 0.17 | 0.60 | 28.77 | 29.14 | 27.92 | 3448885 |
| 1782168000 | 28.11 | -0.14 | -0.50 | 28.205 | 28.52 | 27.61 | 3265695 |
| 1781822400 | 28.25 | -2.06 | -6.80 | 29.03 | 29.03 | 27.365 | 5728824 |
| 1781736000 | 30.31 | -1.01 | -3.22 | 30.9 | 31.615 | 30.28 | 1835154 |
| 1781649600 | 31.32 | 0.32 | 1.03 | 31.21 | 31.56 | 30.895 | 2180597 |
| 1781563200 | 31 | -1.06 | -3.31 | 31.78 | 32.182163 | 30.78 | 2905791 |
| 1781304000 | 32.06 | 0.17 | 0.53 | 32.21 | 32.509999 | 31.28 | 1403905 |
| 1781217600 | 31.89 | -0.3 | -0.93 | 32.33 | 32.369999 | 31.465 | 2212363 |
| 1781131200 | 32.189999 | -0.44 | -1.35 | 32.229999 | 32.604999 | 31.82 | 1904484 |
| 1781044800 | 32.63 | 0.23 | 0.71 | 32.18 | 33.049999 | 32.03 | 2706258 |
| 1780958400 | 32.4 | -0.22 | -0.67 | 32.32 | 32.735 | 32.18 | 2598347 |
| 1780699200 | 32.619999 | -0.24 | -0.73 | 33.1 | 33.299999 | 32.275 | 2530987 |
| 1780612800 | 32.86 | 0.56 | 1.73 | 33.33 | 33.69 | 32.45 | 2960410 |
| 1780526400 | 32.299999 | -0.74 | -2.24 | 32.619999 | 32.705 | 31.59 | 2994950 |
| 1780440000 | 33.04 | -1.41 | -4.09 | 33.6 | 33.84 | 32.72 | 2844420 |
| 1780353600 | 34.45 | 1.5 | 4.55 | 33.06 | 34.63 | 32.759999 | 4045017 |
| 1780094400 | 32.95 | 0.53 | 1.63 | 32.415 | 33.52 | 31.83 | 3339726 |
| 1780008000 | 32.42 | 0.84 | 2.66 | 31.69 | 32.61 | 31.425 | 3012047 |
| 1779921600 | 31.58 | 0.39 | 1.25 | 31.01 | 31.97 | 31.01 | 2348212 |
| 1779835200 | 31.19 | -0.72 | -2.26 | 31.5 | 31.68 | 30.91 | 2216644 |
| 1779489600 | 31.91 | -0.09 | -0.28 | 32.32 | 32.674999 | 31.64 | 2128648 |
| 1779403200 | 32 | -0.12 | -0.37 | 31.89 | 32.28 | 31.33 | 2312528 |
| 1779316800 | 32.119999 | 0.45 | 1.42 | 31.95 | 32.2 | 30.645 | 2750438 |
| 1779230400 | 31.67 | 0.32 | 1.02 | 31.7 | 32.95 | 31.345 | 3402801 |
| 1779144000 | 31.35 | 2.3 | 7.92 | 29.03 | 31.46 | 28.97 | 4074628 |
| 1778884800 | 29.05 | 0.11 | 0.38 | 29.53 | 30.305 | 28.87 | 5553979 |
| 1778798400 | 28.94 | -0.5 | -1.70 | 29.85 | 29.99 | 28.78 | 4749045 |
| 1778712000 | 29.44 | -1.81 | -5.79 | 30.86 | 31.135 | 29.0984 | 3784117 |
| 1778625600 | 31.25 | -0.05 | -0.16 | 31.69 | 31.86 | 31.145 | 3652603 |
| 1778539200 | 31.3 | -1.26 | -3.87 | 32.549999 | 33.31 | 31.14 | 4159868 |
| 1778280000 | 32.56 | -1.92 | -5.57 | 34.18 | 34.63 | 31.47 | 5438682 |
| 1778193600 | 34.48 | 0.68 | 2.01 | 33.92 | 34.73 | 33.92 | 3378799 |
| 1778107200 | 33.8 | -0.28 | -0.82 | 34.11 | 34.5 | 33.52 | 3386517 |
| 1778020800 | 34.08 | -0.06 | -0.18 | 34.06 | 34.135 | 33.119999 | 2524960 |
| 1777934400 | 34.14 | -0.19 | -0.55 | 34.49 | 35.14 | 33.97 | 2419916 |
| 1777675200 | 34.33 | -0.42 | -1.21 | 35 | 35.54 | 34.1 | 2596677 |
| 1777588800 | 34.75 | 0.87 | 2.57 | 34.22 | 34.77 | 33.14 | 4811372 |
| 1777502400 | 33.88 | -0.07 | -0.21 | 34.31 | 34.31 | 33.53 | 3383726 |
| 1777416000 | 33.95 | 0.12 | 0.35 | 34.44 | 34.905 | 33.755 | 3561039 |
| 1777329600 | 33.83 | -0.49 | -1.43 | 34.33 | 34.98 | 33.67 | 2601132 |
| 1777070400 | 34.32 | -0.18 | -0.52 | 34.25 | 34.37 | 33.74 | 2216351 |
| 1776984000 | 34.5 | -1.72 | -4.75 | 35.4 | 35.87 | 34.04 | 2462498 |
| 1776897600 | 36.22 | -0.81 | -2.19 | 37.48 | 37.48 | 35.99 | 2024326 |
| 1776811200 | 37.03 | 0.39 | 1.06 | 36.61 | 37.63 | 36.46 | 2263003 |
| 1776724800 | 36.64 | -0.29 | -0.79 | 37.03 | 37.03 | 36.28 | 2299394 |
| 1776465600 | 36.93 | 0.3 | 0.82 | 37.38 | 37.38 | 36.61 | 2046432 |
| 1776379200 | 36.63 | 0.39 | 1.08 | 36.59 | 37.08 | 36.43 | 2509138 |
| 1776292800 | 36.24 | 0.74 | 2.08 | 35.82 | 36.65 | 35.59 | 3341591 |
| 1776206400 | 35.5 | -0.04 | -0.11 | 35.67 | 36.16 | 35.43 | 2575727 |
| 1776120000 | 35.54 | 1.36 | 3.98 | 34.24 | 35.685 | 34.225 | 3696207 |
| 1775860800 | 34.18 | -1.36 | -3.83 | 35.32 | 35.51 | 33.92 | 3022638 |
| 1775774400 | 35.54 | -1.39 | -3.76 | 36.99 | 36.99 | 35 | 2715806 |
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.
