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 | -1.79 | -5.91344565576 | 30.27 | 30.9 | 28.48 | 914915 | 30.01721104 | DR |
| 4 | -2.84 | -9.06768837803 | 31.32 | 31.86 | 28.48 | 945305 | 30.16568399 | DR |
| 12 | -2.54 | -8.18826563507 | 31.02 | 34.665 | 28.48 | 963704 | 32.06406974 | DR |
| 26 | -1.34 | -4.49362843729 | 29.82 | 34.665 | 28.45 | 1245988 | 31.73327172 | DR |
| 52 | 5.04 | 21.5017064846 | 23.44 | 34.665 | 22.72 | 1017334 | 29.37265103 | DR |
| 156 | -12.07 | -29.7657213317 | 40.55 | 41.55 | 19.6 | 762904 | 27.7999794 | DR |
| 260 | 1.82 | 6.82670667667 | 26.66 | 41.55 | 19.6 | 762260 | 28.43311305 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 28.48 | -0.54 | -1.86 | 28.29 | 28.66 | 28.16 | 1216936 |
| 1781736000 | 29.02 | -1.31 | -4.32 | 29.98 | 29.98 | 28.96 | 1419553 |
| 1781649600 | 30.33 | 0.14 | 0.46 | 30 | 30.45 | 29.98 | 477598 |
| 1781563200 | 30.19 | -0.47 | -1.53 | 30.9 | 30.9 | 30.15 | 585617 |
| 1781304000 | 30.66 | 0.14 | 0.46 | 30.46 | 30.7299 | 30.24 | 809146 |
| 1781217600 | 30.52 | 0.4 | 1.33 | 30.27 | 30.59 | 30.05 | 1282662 |
| 1781131200 | 30.12 | -0.07 | -0.23 | 30.19 | 30.54 | 30.12 | 990089 |
| 1781044800 | 30.19 | 0.66 | 2.24 | 29.93 | 30.205 | 29.83 | 1439130 |
| 1780958400 | 29.53 | -0.17 | -0.57 | 29.79 | 29.915 | 29.53 | 833721 |
| 1780699200 | 29.7 | -0.05 | -0.17 | 29.94 | 30.045 | 29.57 | 613321 |
| 1780612800 | 29.75 | 0.6 | 2.06 | 29.81 | 29.905051 | 29.663392 | 841299 |
| 1780526400 | 29.15 | -0.17 | -0.58 | 29.15 | 29.405 | 29.11 | 878224 |
| 1780440000 | 29.32 | -0.45 | -1.51 | 29.66 | 29.77 | 29.265 | 1243412 |
| 1780353600 | 29.77 | -0.34 | -1.13 | 29.77 | 29.9 | 29.43 | 994572 |
| 1780094400 | 30.11 | -0.39 | -1.28 | 30.53 | 30.56 | 30.11 | 977145 |
| 1780008000 | 30.5 | -0.75 | -2.40 | 30.48 | 30.86 | 30.38 | 1643836 |
| 1779921600 | 31.25 | -0.33 | -1.04 | 31.55 | 31.63 | 31.09 | 826592 |
| 1779835200 | 31.58 | 0.24 | 0.77 | 31.67 | 31.86 | 31.335 | 663391 |
| 1779489600 | 31.34 | -0.22 | -0.70 | 31.42 | 31.54 | 31.31 | 673489 |
| 1779403200 | 31.56 | -0.39 | -1.22 | 31.32 | 31.83 | 31.07 | 768173 |
| 1779316800 | 31.95 | 0.39 | 1.24 | 31.77 | 32.085 | 31.585 | 866226 |
| 1779230400 | 31.56 | -0.65 | -2.02 | 32.09 | 32.1 | 31.535 | 606626 |
| 1779144000 | 32.21 | 0.68 | 2.16 | 32.009999 | 32.28 | 31.96 | 520818 |
| 1778884800 | 31.53 | -0.64 | -1.99 | 31.62 | 31.69 | 31.45 | 991864 |
| 1778798400 | 32.17 | -0.07 | -0.22 | 32.28 | 32.509999 | 32.134999 | 982315 |
| 1778712000 | 32.24 | -0.49 | -1.50 | 32.259999 | 32.445 | 32.174999 | 1245750 |
| 1778625600 | 32.729999 | -0.35 | -1.06 | 32.259999 | 32.784999 | 32.119999 | 1092091 |
| 1778539200 | 33.08 | -0.32 | -0.96 | 33.38 | 33.43 | 33.025 | 768762 |
| 1778280000 | 33.4 | -0.25 | -0.74 | 33.4 | 33.439999 | 33.009999 | 1149608 |
| 1778193600 | 33.65 | -0.55 | -1.61 | 33.94 | 33.94 | 33.565 | 771489 |
| 1778107200 | 34.2 | 0.39 | 1.15 | 34.42 | 34.49 | 34.06 | 656917 |
| 1778020800 | 33.81 | 0.33 | 0.99 | 33.67 | 33.93 | 33.424999 | 705999 |
| 1777934400 | 33.479999 | -0.31 | -0.92 | 33.61 | 33.815 | 33.354999 | 471507 |
| 1777675200 | 33.79 | -0.08 | -0.24 | 34 | 34.285 | 33.765 | 595666 |
| 1777588800 | 33.87 | 0.87 | 2.64 | 33.62 | 34 | 33.56 | 1117616 |
| 1777502400 | 33 | -0.44 | -1.32 | 33.09 | 33.18 | 32.85 | 1199995 |
| 1777416000 | 33.439999 | -0.05 | -0.15 | 33.33 | 33.45 | 33.259999 | 1033091 |
| 1777329600 | 33.49 | -0.59 | -1.73 | 33.87 | 33.96 | 33.49 | 1124215 |
| 1777070400 | 34.08 | 0.49 | 1.46 | 33.76 | 34.185 | 33.5801 | 1445576 |
| 1776984000 | 33.59 | -0.03 | -0.09 | 33.49 | 33.8 | 33.36 | 916067 |
| 1776897600 | 33.62 | 0.08 | 0.24 | 33.76 | 33.99 | 33.5 | 921736 |
| 1776811200 | 33.54 | -0.52 | -1.53 | 33.67 | 33.805 | 33.475 | 1038838 |
| 1776724800 | 34.06 | 0.19 | 0.56 | 33.87 | 34.18 | 33.73 | 1236696 |
| 1776465600 | 33.87 | 0.18 | 0.53 | 33.9 | 34.265 | 33.84 | 1351730 |
| 1776379200 | 33.69 | -0.65 | -1.89 | 33.9 | 34.16 | 33.32 | 1196105 |
| 1776292800 | 34.34 | -0.18 | -0.52 | 34.44 | 34.5 | 33.95 | 1096995 |
| 1776206400 | 34.52 | 1.18 | 3.54 | 34.28 | 34.665 | 34.07 | 1013198 |
| 1776120000 | 33.34 | -0.26 | -0.77 | 33.29 | 33.409799 | 33.104999 | 548652 |
| 1775860800 | 33.6 | -0.26 | -0.77 | 33.75 | 33.79 | 33.39 | 744280 |
| 1775774400 | 33.86 | 0.16 | 0.47 | 33.96 | 34.05 | 33.549999 | 776507 |
| 1775688000 | 33.7 | 1.04 | 3.18 | 33.81 | 34.09 | 33.54 | 1043925 |
| 1775601600 | 32.659999 | -0.19 | -0.58 | 32.939999 | 32.979999 | 32.369999 | 1196917 |
| 1775515200 | 32.85 | 0.07 | 0.21 | 32.72 | 33.03 | 32.7 | 500256 |
| 1775169600 | 32.78 | 0.77 | 2.41 | 31.73 | 32.845 | 31.69 | 972188 |
| 1775083200 | 32.009999 | 0.53 | 1.68 | 31.97 | 32.27 | 31.675 | 1001050 |
| 1774996800 | 31.48 | 0.91 | 2.98 | 30.81 | 31.845 | 30.6 | 1545196 |
| 1774910400 | 30.57 | 0.01 | 0.03 | 30.48 | 30.82 | 30.25 | 1227562 |
| 1774651200 | 30.56 | -0.15 | -0.49 | 30.73 | 30.93 | 30.4651 | 995116 |
| 1774564800 | 30.71 | -0.7 | -2.23 | 31.02 | 31.37 | 30.69 | 1264869 |
| 1774478400 | 31.41 | 0.18 | 0.58 | 31.58 | 31.6 | 31.09 | 802350 |
| 1774392000 | 31.23 | -0.13 | -0.41 | 31 | 31.38 | 30.87 | 1185584 |
| 1774305600 | 31.36 | 0.54 | 1.75 | 31.32 | 31.61 | 30.93 | 1833033 |
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.
