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 | -3.12304809494 | 32.02 | 32.22 | 30.91 | 5129792 | 31.45001358 | CS |
| 4 | -0.13 | -0.417335473515 | 31.15 | 32.22 | 28.665 | 4717588 | 30.50087666 | CS |
| 12 | 4.46 | 16.7921686747 | 26.56 | 32.22 | 26.28 | 3227552 | 29.76265039 | CS |
| 26 | 2.71 | 9.5725891911 | 28.31 | 32.22 | 24.635 | 3083993 | 28.80263174 | CS |
| 52 | 9.59 | 44.7503499767 | 21.43 | 32.22 | 21.41 | 2647421 | 26.99338201 | CS |
| 156 | 18.2 | 141.965678627 | 12.82 | 32.22 | 12.445 | 2578693 | 19.82148605 | CS |
| 260 | 17.74 | 133.584337349 | 13.28 | 32.22 | 8.14 | 3432195 | 15.35075605 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 31.02 | -0.03 | -0.10 | 31.12 | 31.285 | 30.91 | 5377733 |
| 1782340800 | 31.05 | -0.6 | -1.90 | 31.42 | 31.44 | 30.925 | 5242840 |
| 1782254400 | 31.65 | -0.55 | -1.71 | 31.82 | 31.885 | 31.625 | 5480192 |
| 1782168000 | 32.2 | 0.84 | 2.68 | 32.02 | 32.22 | 31.96 | 4418402 |
| 1781822400 | 31.36 | 0.12 | 0.38 | 31.55 | 31.64 | 31.345 | 7813290 |
| 1781736000 | 31.24 | 0.11 | 0.35 | 31.51 | 31.825 | 31.105 | 5712850 |
| 1781649600 | 31.13 | 0.7 | 2.30 | 31.02 | 31.22 | 30.93 | 4465278 |
| 1781563200 | 30.43 | 0.22 | 0.73 | 30.66 | 30.7 | 30.365 | 5202758 |
| 1781304000 | 30.21 | 0.53 | 1.79 | 29.965 | 30.21 | 29.77 | 5438941 |
| 1781217600 | 29.68 | 0.97 | 3.38 | 28.92 | 29.71 | 28.7201 | 6614395 |
| 1781131200 | 28.71 | -0.56 | -1.91 | 29.005 | 29.025 | 28.665 | 6109355 |
| 1781044800 | 29.27 | 0.16 | 0.55 | 29.755 | 29.78 | 28.795 | 5929633 |
| 1780958400 | 29.11 | -0.56 | -1.89 | 29.81 | 29.87 | 29.04 | 4245539 |
| 1780699200 | 29.67 | -0.98 | -3.20 | 30.3 | 30.3 | 29.515 | 5936974 |
| 1780612800 | 30.65 | 0.22 | 0.72 | 30.55 | 30.7 | 30.37 | 3009008 |
| 1780526400 | 30.43 | -0.59 | -1.90 | 30.79 | 30.79 | 30.39 | 1754544 |
| 1780440000 | 31.02 | 0.18 | 0.58 | 30.93 | 31.175 | 30.905 | 2027393 |
| 1780353600 | 30.84 | -0.1 | -0.32 | 30.42 | 30.935 | 30.38 | 2704959 |
| 1780094400 | 30.94 | 0.1 | 0.32 | 31.15 | 31.33 | 30.94 | 2150082 |
| 1780008000 | 30.84 | -0.25 | -0.80 | 30.66 | 31.01 | 30.485 | 2688017 |
| 1779921600 | 31.09 | -0.23 | -0.73 | 31.25 | 31.345 | 30.975 | 1735990 |
| 1779835200 | 31.32 | 0.82 | 2.69 | 31.3 | 31.4 | 31.085 | 1933353 |
| 1779489600 | 30.5 | -0.16 | -0.52 | 30.82 | 30.9 | 30.48 | 2332594 |
| 1779403200 | 30.66 | 0.3 | 0.99 | 30.04 | 30.83 | 30.005 | 3418860 |
| 1779316800 | 30.36 | 1.12 | 3.83 | 29.49 | 30.39 | 29.485 | 3714654 |
| 1779230400 | 29.24 | -0.29 | -0.98 | 29.41 | 29.55 | 29.225 | 2149918 |
| 1779144000 | 29.53 | 0.11 | 0.37 | 29.48 | 29.635 | 29.21 | 2442638 |
| 1778884800 | 29.42 | -0.63 | -2.10 | 29.65 | 29.68 | 29.3303 | 1677201 |
| 1778798400 | 30.05 | 0.37 | 1.25 | 30.35 | 30.45 | 30.035 | 2138289 |
| 1778712000 | 29.68 | -0.09 | -0.30 | 29.53 | 29.855 | 29.525 | 2432862 |
| 1778625600 | 29.77 | -0.33 | -1.10 | 29.53 | 29.805 | 29.415 | 2092619 |
| 1778539200 | 30.1 | -0.02 | -0.07 | 30.31 | 30.37 | 30.055 | 1815187 |
| 1778280000 | 30.12 | 0.34 | 1.14 | 30.03 | 30.16 | 29.905 | 1823651 |
| 1778193600 | 29.78 | -0.18 | -0.60 | 30.4 | 30.5 | 29.745 | 2920113 |
| 1778107200 | 29.96 | 1.55 | 5.46 | 29.85 | 30.095 | 29.75 | 2981249 |
| 1778020800 | 28.41 | 0.61 | 2.19 | 28.4 | 28.52 | 28.145 | 2260745 |
| 1777934400 | 27.8 | -0.75 | -2.63 | 28.24 | 28.29 | 27.7301 | 3003513 |
| 1777675200 | 28.55 | -0.38 | -1.31 | 28.62 | 28.95 | 28.53 | 2122288 |
| 1777588800 | 28.93 | 1.28 | 4.63 | 28.41 | 29.14 | 28.38 | 3049627 |
| 1777502400 | 27.65 | -0.45 | -1.60 | 28 | 28.0623 | 27.54 | 2454293 |
| 1777416000 | 28.1 | 0.03 | 0.11 | 28.04 | 28.125 | 27.9 | 1531641 |
| 1777329600 | 28.07 | 0.12 | 0.43 | 27.93 | 28.125 | 27.87 | 1897194 |
| 1777070400 | 27.95 | 0.23 | 0.83 | 27.76 | 28.085 | 27.665 | 2423054 |
| 1776984000 | 27.72 | -0.36 | -1.28 | 27.88 | 28.09 | 27.37 | 3181216 |
| 1776897600 | 28.08 | -0.41 | -1.44 | 28.49 | 28.49 | 28.015 | 2569071 |
| 1776811200 | 28.49 | -0.41 | -1.42 | 28.99 | 29.13 | 28.4 | 2306409 |
| 1776724800 | 28.9 | 0.04 | 0.14 | 28.91 | 28.955 | 28.68 | 2476323 |
| 1776465600 | 28.86 | -0.38 | -1.30 | 29.06 | 29.245 | 28.82 | 2544142 |
| 1776379200 | 29.24 | -0.28 | -0.95 | 29.53 | 29.6 | 29.1401 | 2181102 |
| 1776292800 | 29.52 | 0.15 | 0.51 | 29.62 | 29.66 | 29.42 | 2280492 |
| 1776206400 | 29.37 | 0.19 | 0.65 | 29.27 | 29.465 | 29.25 | 2151615 |
| 1776120000 | 29.18 | 0.49 | 1.71 | 28.54 | 29.245 | 28.48 | 2599116 |
| 1775860800 | 28.69 | 0.05 | 0.17 | 28.93 | 28.97 | 28.64 | 1703130 |
| 1775774400 | 28.64 | 0.33 | 1.17 | 28.16 | 28.875 | 28.12 | 2816770 |
| 1775688000 | 28.31 | 1.42 | 5.28 | 28.8 | 28.8 | 28.055 | 3907197 |
| 1775601600 | 26.89 | 0.11 | 0.41 | 26.49 | 26.965 | 26.28 | 4365115 |
| 1775515200 | 26.78 | 0.22 | 0.83 | 26.56 | 26.845 | 26.47 | 2215077 |
| 1775169600 | 26.56 | -0.25 | -0.93 | 25.94 | 26.625 | 25.85 | 3074348 |
| 1775083200 | 26.81 | 0.76 | 2.92 | 26.87 | 27.055 | 26.625 | 5521397 |
| 1774996800 | 26.05 | 1.28 | 5.17 | 25.49 | 26.07 | 25.35 | 4091419 |
| 1774910400 | 24.77 | -0.02 | -0.08 | 24.96 | 25.075 | 24.635 | 2968980 |
| 1774651200 | 24.79 | -0.33 | -1.31 | 24.91 | 25.3 | 24.73 | 3392369 |
| 1774564800 | 25.12 | -0.63 | -2.45 | 25.4 | 25.645 | 25.12 | 2332603 |
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.
