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 | -1.14 | -3.73893079698 | 30.49 | 33.04 | 28.69 | 954099 | 30.48960653 | CS |
| 4 | -1.66 | -5.35311189939 | 31.01 | 35.75 | 24.73 | 1125212 | 30.2862991 | CS |
| 12 | 2.73 | 10.2554470323 | 26.62 | 35.75 | 24.73 | 945492 | 30.26671551 | CS |
| 26 | -1.2 | -3.92798690671 | 30.55 | 40.055 | 23.58 | 1079019 | 30.90510705 | CS |
| 52 | 14.83 | 102.134986226 | 14.52 | 40.055 | 13.93 | 1088798 | 26.31899559 | CS |
| 156 | 17.18 | 141.166803615 | 12.17 | 40.055 | 9.31 | 734016 | 19.69233932 | CS |
| 260 | 11.38 | 63.3277685031 | 17.97 | 40.055 | 9.31 | 566259 | 18.6142312 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 29.35 | -0.3 | -1.01 | 28.88 | 29.81 | 28.58 | 592446 |
| 1781822400 | 29.65 | -1.03 | -3.36 | 30.81 | 31.73 | 28.69 | 957324 |
| 1781736000 | 30.68 | -0.54 | -1.73 | 31.22 | 33.04 | 30.63 | 1014739 |
| 1781649600 | 31.22 | 0.85 | 2.80 | 31 | 32.259999 | 30.65 | 977847 |
| 1781563200 | 30.37 | 2.33 | 8.31 | 30.49 | 31.42 | 29.98 | 866485 |
| 1781304000 | 28.04 | 1.05 | 3.89 | 27.29 | 28.5515 | 26.82 | 932762 |
| 1781217600 | 26.99 | 1.93 | 7.70 | 25.26 | 27.03 | 24.8201 | 1285642 |
| 1781131200 | 25.06 | -2.74 | -9.86 | 26.6 | 27.11 | 24.73 | 1982496 |
| 1781044800 | 27.8 | -0.03 | -0.11 | 28.78 | 30.82 | 26.71 | 2089837 |
| 1780958400 | 27.83 | -1.59 | -5.40 | 29.67 | 29.83 | 27.51 | 1708334 |
| 1780699200 | 29.42 | -4.63 | -13.60 | 33.72 | 33.72 | 29.22 | 600965 |
| 1780612800 | 34.05 | -0.25 | -0.73 | 34.46 | 35.75 | 33.46 | 1519650 |
| 1780526400 | 34.3 | -1.22 | -3.43 | 34.63 | 35.06 | 33.8 | 850279 |
| 1780440000 | 35.52 | 2.23 | 6.70 | 33.36 | 35.58 | 33.189999 | 1241295 |
| 1780353600 | 33.29 | -0.82 | -2.40 | 33.24 | 33.77 | 32.049999 | 1283337 |
| 1780094400 | 34.11 | 1.79 | 5.54 | 32.159999 | 34.29 | 31.98 | 1008270 |
| 1780008000 | 32.32 | 1.39 | 4.49 | 30.9 | 32.935 | 30.1198 | 629690 |
| 1779921600 | 30.93 | -0.52 | -1.65 | 30.61 | 31.69 | 30.46 | 590203 |
| 1779835200 | 31.45 | 1.52 | 5.08 | 31.01 | 31.58 | 30.6601 | 714663 |
| 1779489600 | 29.93 | 0.05 | 0.17 | 29.89 | 30.49 | 29.3 | 628966 |
| 1779403200 | 29.88 | -0.77 | -2.51 | 30 | 30.79 | 29.2 | 778004 |
| 1779316800 | 30.65 | 3.04 | 11.01 | 28.25 | 30.67 | 28.02 | 1243562 |
| 1779230400 | 27.61 | -1.23 | -4.26 | 28.23 | 28.23 | 26.9601 | 782192 |
| 1779144000 | 28.84 | -0.57 | -1.94 | 29.5 | 29.9 | 28.315 | 756856 |
| 1778884800 | 29.41 | -2.15 | -6.81 | 30.405 | 30.405 | 28.82 | 1430187 |
| 1778798400 | 31.56 | -1.7 | -5.11 | 33.06 | 33.08 | 30.72 | 1455978 |
| 1778712000 | 33.259999 | 0.41 | 1.25 | 32.71 | 33.58 | 32.1 | 613177 |
| 1778625600 | 32.85 | -0.48 | -1.44 | 32.7 | 33.4 | 31.26 | 793997 |
| 1778539200 | 33.33 | 2.12 | 6.79 | 31.5 | 33.47 | 31.45 | 1049291 |
| 1778280000 | 31.21 | 1.5 | 5.05 | 30.23 | 31.64 | 30.23 | 530937 |
| 1778193600 | 29.71 | -0.65 | -2.14 | 31.19 | 32.24 | 29.61 | 1647229 |
| 1778107200 | 30.36 | 2.32 | 8.27 | 30.07 | 31.2093 | 29.87 | 910821 |
| 1778020800 | 28.04 | -0.12 | -0.43 | 28.92 | 29.035 | 28.02 | 434002 |
| 1777934400 | 28.16 | 0.09 | 0.32 | 27.84 | 28.59 | 27.44 | 646084 |
| 1777675200 | 28.07 | 0.12 | 0.43 | 27.8 | 28.5699 | 27.6 | 761381 |
| 1777588800 | 27.95 | 1.12 | 4.17 | 27.95 | 28.25 | 27.55 | 696562 |
| 1777502400 | 26.83 | -1.46 | -5.16 | 27.97 | 27.97 | 26.74 | 1226638 |
| 1777416000 | 28.29 | -1.9 | -6.29 | 29.35 | 29.41 | 28.045 | 1101731 |
| 1777329600 | 30.19 | 0.1 | 0.33 | 29.92 | 30.69 | 29.6 | 498817 |
| 1777070400 | 30.09 | -0.09 | -0.30 | 30.2 | 30.5 | 29.86 | 589909 |
| 1776984000 | 30.18 | -0.86 | -2.77 | 30.6 | 31.2499 | 29.5 | 683876 |
| 1776897600 | 31.04 | 0.29 | 0.94 | 31.65 | 32.15 | 30.97 | 439603 |
| 1776811200 | 30.75 | -2.29 | -6.93 | 32.52 | 32.67 | 30.7 | 730552 |
| 1776724800 | 33.04 | -0.56 | -1.67 | 33.25 | 33.34 | 32.45 | 521746 |
| 1776465600 | 33.6 | 2.13 | 6.77 | 32.015 | 34.16 | 32.015 | 764058 |
| 1776379200 | 31.47 | 0.36 | 1.16 | 31.6 | 31.84 | 31.11 | 645135 |
| 1776292800 | 31.11 | -0.62 | -1.95 | 31.48 | 31.935 | 30.78 | 445547 |
| 1776206400 | 31.73 | 0.4 | 1.28 | 31.95 | 32.2782 | 31.46 | 815697 |
| 1776120000 | 31.33 | 0.18 | 0.58 | 30.765 | 32.025 | 30.65 | 911228 |
| 1775860800 | 31.15 | -1.31 | -4.04 | 32.659999 | 33.2 | 30.9 | 1217440 |
| 1775774400 | 32.46 | 0.66 | 2.08 | 31.75 | 32.689999 | 30.81 | 790483 |
| 1775688000 | 31.8 | 1.05 | 3.41 | 32.799999 | 33.08 | 31.28 | 1080839 |
| 1775601600 | 30.75 | 0.16 | 0.52 | 30.66 | 30.8675 | 29.406594 | 979633 |
| 1775515200 | 30.59 | 0.45 | 1.49 | 30.14 | 30.79 | 29.81 | 718329 |
| 1775169600 | 30.14 | -0.16 | -0.53 | 28.37 | 30.55 | 28.01 | 870712 |
| 1775083200 | 30.3 | 1.96 | 6.92 | 29.15 | 31.26 | 28.67 | 1575119 |
| 1774996800 | 28.34 | 2.67 | 10.40 | 26.51 | 28.37 | 26.51 | 1150857 |
| 1774910400 | 25.67 | -0.25 | -0.96 | 26.62 | 26.77 | 25.34 | 722041 |
| 1774651200 | 25.92 | 0.77 | 3.06 | 25 | 26.31 | 24.68 | 775285 |
| 1774564800 | 25.15 | -1.16 | -4.41 | 25.09 | 26.26 | 25.07 | 1221885 |
| 1774478400 | 26.31 | 0.37 | 1.43 | 27.45 | 27.82 | 26.22 | 941634 |
| 1774392000 | 25.94 | 0.12 | 0.46 | 25.44 | 26.18 | 24.87 | 926621 |
| 1774305600 | 25.82 | 1.39 | 5.69 | 24.88 | 26.45 | 24.65 | 1778189 |
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.
