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 | 3.35 | 11.6481223922 | 28.76 | 32.11 | 27.9636 | 1086485 | 29.87965163 | CS |
| 4 | 1.62 | 5.31321744834 | 30.49 | 32.19 | 26.61 | 824142 | 29.3564307 | CS |
| 12 | -4.39 | -12.0273972603 | 36.5 | 36.88 | 26.61 | 639286 | 31.4259418 | CS |
| 26 | -1.39 | -4.14925373134 | 33.5 | 41.7 | 26.61 | 657543 | 33.92443395 | CS |
| 52 | 8.39 | 35.370994941 | 23.72 | 41.7 | 22.6 | 622182 | 31.55180236 | CS |
| 156 | 18.31 | 132.68115942 | 13.8 | 41.7 | 11.75 | 375359 | 25.14312571 | CS |
| 260 | 21.28 | 196.49122807 | 10.83 | 41.7 | 10.7 | 324488 | 24.08419904 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 31.49 | 1.31 | 4.34 | 30.9 | 31.495 | 30.645 | 1348000 |
| 1782945600 | 30.18 | 0.21 | 0.70 | 29.99 | 31.49 | 29.92 | 873298 |
| 1782859200 | 29.97 | -0.14 | -0.46 | 30.1 | 30.3 | 29.48 | 1253807 |
| 1782772800 | 30.11 | 0.21 | 0.70 | 30 | 30.3402 | 29.48 | 1220485 |
| 1782513600 | 29.9 | 1.73 | 6.14 | 28.87 | 30.53 | 28.71 | 1680712 |
| 1782427200 | 28.17 | 0.1 | 0.36 | 28.76 | 28.82 | 27.9636 | 403713 |
| 1782340800 | 28.07 | -0.73 | -2.53 | 27.48 | 28.4799 | 27.16 | 496772 |
| 1782254400 | 28.8 | -1.06 | -3.55 | 28.79 | 29.27 | 28.41 | 568788 |
| 1782168000 | 29.86 | -0.19 | -0.63 | 29.24 | 29.89 | 29.17 | 572951 |
| 1781822400 | 30.05 | -0.51 | -1.67 | 30.59 | 31.235 | 29.53 | 829104 |
| 1781736000 | 30.56 | -0.75 | -2.40 | 31.13 | 32.189999 | 30.52 | 637160 |
| 1781649600 | 31.31 | 0.57 | 1.85 | 30.94 | 31.44 | 30.57 | 504802 |
| 1781563200 | 30.74 | 1.58 | 5.42 | 30.91 | 31.43 | 30.4 | 1158083 |
| 1781304000 | 29.16 | 1.16 | 4.14 | 28.56 | 29.38 | 28.51 | 888273 |
| 1781217600 | 28 | 1.15 | 4.28 | 27.19 | 28.13 | 26.61 | 1179936 |
| 1781131200 | 26.85 | -0.99 | -3.56 | 27.23 | 27.88 | 26.83 | 899765 |
| 1781044800 | 27.84 | -0.63 | -2.21 | 28.89 | 28.94 | 27.34 | 776098 |
| 1780958400 | 28.47 | 0.2 | 0.71 | 28.36 | 28.81 | 28.27 | 589000 |
| 1780699200 | 28.27 | -2.13 | -7.01 | 29.76 | 29.76 | 28.11 | 728206 |
| 1780612800 | 30.4 | 0.53 | 1.77 | 30.49 | 30.82 | 30.1747 | 397338 |
| 1780526400 | 29.87 | -1.06 | -3.43 | 30.36 | 30.55 | 29.7696 | 324577 |
| 1780440000 | 30.93 | 0.53 | 1.74 | 30.49 | 30.93 | 29.93 | 551558 |
| 1780353600 | 30.4 | -1.28 | -4.04 | 30.83 | 30.88 | 29.87 | 746561 |
| 1780094400 | 31.68 | 1.06 | 3.46 | 30.7 | 31.88 | 30.61 | 671424 |
| 1780008000 | 30.62 | 0.02 | 0.07 | 30.29 | 31.05 | 29.82 | 631172 |
| 1779921600 | 30.6 | -1 | -3.16 | 30.62 | 31.09 | 30.38 | 443655 |
| 1779835200 | 31.6 | 0.86 | 2.80 | 31.74 | 31.96 | 31.29 | 378016 |
| 1779489600 | 30.74 | -1.15 | -3.61 | 31.71 | 31.71 | 30.721 | 693683 |
| 1779403200 | 31.89 | 0.17 | 0.54 | 31.27 | 32.43 | 31.06 | 399819 |
| 1779316800 | 31.72 | 0.89 | 2.89 | 30.99 | 32.009999 | 30.77 | 503955 |
| 1779230400 | 30.83 | -0.86 | -2.71 | 31.3 | 31.3 | 30.64 | 584763 |
| 1779144000 | 31.69 | -0.29 | -0.91 | 32.009999 | 32.57 | 31.38 | 733946 |
| 1778884800 | 31.98 | -2.23 | -6.52 | 33.03 | 33.314999 | 31.67 | 1136593 |
| 1778798400 | 34.21 | -1.37 | -3.85 | 35.5 | 35.6 | 34.18 | 514400 |
| 1778712000 | 35.58 | 0.25 | 0.71 | 34.98 | 36.12 | 34.68 | 600501 |
| 1778625600 | 35.33 | -0.19 | -0.53 | 35 | 35.7675 | 34.41 | 457164 |
| 1778539200 | 35.52 | 2.14 | 6.41 | 33.61 | 35.595 | 33.61 | 913637 |
| 1778280000 | 33.38 | 0.98 | 3.02 | 32.67 | 33.39 | 32.67 | 568451 |
| 1778193600 | 32.4 | -0.29 | -0.89 | 33.57 | 33.9 | 32.235 | 1411160 |
| 1778107200 | 32.689999 | 1.57 | 5.04 | 32.729999 | 33.08 | 32.34 | 667264 |
| 1778020800 | 31.12 | -0.22 | -0.70 | 31.88 | 31.88 | 31.12 | 319190 |
| 1777934400 | 31.34 | -0.19 | -0.60 | 31.12 | 31.9 | 31.05 | 391321 |
| 1777675200 | 31.53 | -0.38 | -1.19 | 31.86 | 32 | 31.35 | 352827 |
| 1777588800 | 31.91 | 0.41 | 1.30 | 32.38 | 32.63 | 31.53 | 586669 |
| 1777502400 | 31.5 | -0.75 | -2.33 | 31.85 | 31.962 | 31.38 | 416188 |
| 1777416000 | 32.25 | -1.35 | -4.02 | 32.78 | 32.96 | 31.84 | 524935 |
| 1777329600 | 33.6 | -0.16 | -0.47 | 33.5 | 33.75 | 33.0371 | 462341 |
| 1777070400 | 33.76 | -0.19 | -0.56 | 34.28 | 34.4399 | 33.32 | 696861 |
| 1776984000 | 33.95 | -0.43 | -1.25 | 33.97 | 34.53 | 33.32 | 686286 |
| 1776897600 | 34.38 | 0.19 | 0.56 | 34.78 | 34.96 | 34.12 | 344466 |
| 1776811200 | 34.19 | -1.96 | -5.42 | 35.79 | 35.99 | 34.15 | 363810 |
| 1776724800 | 36.15 | -0.21 | -0.58 | 36.04 | 36.2986 | 35.7 | 333116 |
| 1776465600 | 36.36 | 0.98 | 2.77 | 35.5 | 36.8 | 35.5 | 395987 |
| 1776379200 | 35.38 | -0.27 | -0.76 | 35.85 | 36.28 | 35.165 | 392726 |
| 1776292800 | 35.65 | -0.16 | -0.45 | 35.53 | 35.95 | 34.74 | 531193 |
| 1776206400 | 35.81 | 0.18 | 0.51 | 35.91 | 36.385 | 35.53 | 519549 |
| 1776120000 | 35.63 | 0 | 0.00 | 35.36 | 35.765 | 35.19 | 512733 |
| 1775860800 | 35.63 | 0.23 | 0.65 | 35.83 | 36.21 | 35.38 | 285384 |
| 1775774400 | 35.4 | -0.48 | -1.34 | 36.5 | 36.88 | 35.4 | 371999 |
| 1775688000 | 35.88 | 0.52 | 1.47 | 37.18 | 37.25 | 35.54 | 627525 |
| 1775601600 | 35.36 | 0.05 | 0.14 | 35.54 | 35.55 | 34.34 | 445941 |
| 1775515200 | 35.31 | -0.5 | -1.40 | 35.81 | 36.03 | 35.25 | 335952 |
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.
