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 | -1.465 | -4.53841387856 | 32.28 | 32.6 | 30.6 | 323760 | 31.55448813 | CS |
| 4 | 1.875 | 6.47892190739 | 28.94 | 33.6 | 28.52 | 371883 | 31.14883021 | CS |
| 12 | -4.485 | -12.7053824363 | 35.3 | 36.3499 | 28.19 | 369353 | 31.14221384 | CS |
| 26 | -0.225 | -0.724871134021 | 31.04 | 36.3499 | 27.74 | 309533 | 31.13698976 | CS |
| 52 | 3.595 | 13.2072005878 | 27.22 | 36.3499 | 19.74 | 379366 | 28.01703107 | CS |
| 156 | 18.015 | 140.7421875 | 12.8 | 36.3499 | 9.5 | 289206 | 23.79303367 | CS |
| 260 | 25.505 | 480.320150659 | 5.31 | 36.3499 | 4.05 | 232408 | 19.7273607 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 31.51 | -0.09 | -0.28 | 31.6 | 32.072699 | 30.6 | 294977 |
| 1781822400 | 31.6 | -0.01 | -0.03 | 32.009999 | 32.009999 | 31.1 | 286283 |
| 1781736000 | 31.61 | 0.13 | 0.41 | 31.71 | 32.6 | 30.93 | 409707 |
| 1781649600 | 31.48 | -0.92 | -2.84 | 32.28 | 32.46 | 31.32 | 304074 |
| 1781563200 | 32.4 | -0.66 | -2.00 | 32.67 | 32.67 | 31.9201 | 322550 |
| 1781304000 | 33.06 | -0.3 | -0.90 | 32.97 | 33.375 | 32.619999 | 242713 |
| 1781217600 | 33.36 | 2.64 | 8.59 | 31.29 | 33.6 | 31.05 | 863316 |
| 1781131200 | 30.72 | 0.85 | 2.85 | 29.79 | 31.08 | 29.75 | 422421 |
| 1781044800 | 29.87 | 0.35 | 1.19 | 29.38 | 29.9799 | 28.67 | 497699 |
| 1780958400 | 29.52 | 0.01 | 0.03 | 29.83 | 30.18 | 29.38 | 396844 |
| 1780699200 | 29.51 | -1.05 | -3.44 | 30.4 | 30.49 | 29.26 | 130311 |
| 1780612800 | 30.56 | 0.24 | 0.79 | 30.06 | 30.85 | 30.06 | 120021 |
| 1780526400 | 30.32 | -1.1 | -3.50 | 31.5 | 31.5 | 30.3 | 127856 |
| 1780440000 | 31.42 | -0.18 | -0.57 | 31.55 | 31.66 | 31.05 | 146289 |
| 1780353600 | 31.6 | 0.52 | 1.67 | 30.91 | 32.14 | 30.91 | 387662 |
| 1780094400 | 31.08 | 0.3 | 0.97 | 30.76 | 31.09 | 30.02 | 672214 |
| 1780008000 | 30.78 | 0.42 | 1.38 | 30.58 | 31.36 | 30.088 | 315992 |
| 1779921600 | 30.36 | 1.01 | 3.44 | 29.02 | 30.65 | 28.805 | 518976 |
| 1779835200 | 29.35 | 0.28 | 0.96 | 28.94 | 29.43 | 28.52 | 605878 |
| 1779489600 | 29.07 | -0.89 | -2.97 | 29.64 | 29.87 | 28.88 | 290380 |
| 1779403200 | 29.96 | 1.33 | 4.65 | 28.62 | 29.97 | 28.19 | 798787 |
| 1779316800 | 28.63 | -1.56 | -5.17 | 30.3 | 30.3 | 28.29 | 1086405 |
| 1779230400 | 30.19 | -0.55 | -1.79 | 30.76 | 31.17 | 29.78 | 380184 |
| 1779144000 | 30.74 | 1.32 | 4.49 | 29.27 | 30.78 | 29.11 | 369794 |
| 1778884800 | 29.42 | -0.22 | -0.74 | 29.75 | 29.96 | 29.01 | 191614 |
| 1778798400 | 29.64 | 0.28 | 0.95 | 29.58 | 30.13 | 29.11 | 177123 |
| 1778712000 | 29.36 | -0.49 | -1.64 | 29.89 | 30.3358 | 29.26 | 201688 |
| 1778625600 | 29.85 | -0.43 | -1.42 | 30.24 | 30.63 | 29.47 | 252380 |
| 1778539200 | 30.28 | 0.93 | 3.17 | 29.44 | 30.47 | 29.0409 | 259789 |
| 1778280000 | 29.35 | -1.31 | -4.27 | 30.82 | 30.8575 | 29.27 | 502190 |
| 1778193600 | 30.66 | -0.9 | -2.85 | 31.1 | 31.16 | 30.2 | 371181 |
| 1778107200 | 31.56 | 1.79 | 6.01 | 29.29 | 32.65 | 28.99 | 1203279 |
| 1778020800 | 29.77 | -0.23 | -0.77 | 30.24 | 30.325 | 29.33 | 368822 |
| 1777934400 | 30 | 0.73 | 2.49 | 29.38 | 30.328 | 29.38 | 198849 |
| 1777675200 | 29.27 | -1.24 | -4.06 | 30.44 | 30.44 | 28.91 | 390239 |
| 1777588800 | 30.51 | -0.32 | -1.04 | 30.77 | 31.01 | 29.88 | 302159 |
| 1777502400 | 30.83 | 0.38 | 1.25 | 30.49 | 30.93 | 30.06 | 270561 |
| 1777416000 | 30.45 | 0.02 | 0.07 | 30.66 | 30.89 | 30.22 | 235974 |
| 1777329600 | 30.43 | 0.16 | 0.53 | 30.58 | 30.9999 | 29.97 | 228031 |
| 1777070400 | 30.27 | -0.42 | -1.37 | 30.685 | 30.82 | 29.9 | 181492 |
| 1776984000 | 30.69 | -0.31 | -1.00 | 31 | 31.235 | 30.66 | 124835 |
| 1776897600 | 31 | -0.06 | -0.19 | 31.16 | 31.66 | 30.81 | 146624 |
| 1776811200 | 31.06 | 0.08 | 0.26 | 31.03 | 31.39 | 30.66 | 203758 |
| 1776724800 | 30.98 | 0.39 | 1.27 | 30.6 | 31.39 | 30.3601 | 330599 |
| 1776465600 | 30.59 | -0.74 | -2.36 | 30.75 | 30.75 | 29.8 | 618185 |
| 1776379200 | 31.33 | 0.33 | 1.06 | 31 | 31.8599 | 30.69 | 259044 |
| 1776292800 | 31 | -0.59 | -1.87 | 31.6 | 31.807 | 30.46 | 598749 |
| 1776206400 | 31.59 | -1.62 | -4.88 | 33.11 | 33.11 | 31.37 | 430331 |
| 1776120000 | 33.21 | 0.18 | 0.54 | 33.159999 | 34.06 | 32.9 | 156981 |
| 1775860800 | 33.03 | 0.2 | 0.61 | 32.83 | 33.18 | 32.64 | 147508 |
| 1775774400 | 32.83 | -0.99 | -2.93 | 33.76 | 34.085 | 32.3552 | 334143 |
| 1775688000 | 33.82 | -0.75 | -2.17 | 33.39 | 33.94 | 32.1 | 297281 |
| 1775601600 | 34.57 | -0.02 | -0.06 | 34.88 | 35.34 | 33.97 | 342470 |
| 1775515200 | 34.59 | -0.73 | -2.07 | 35.38 | 35.71 | 33.88 | 333228 |
| 1775169600 | 35.32 | 0.74 | 2.14 | 34.68 | 35.9423 | 34.68 | 338985 |
| 1775083200 | 34.58 | -0.03 | -0.09 | 34.35 | 34.7 | 33.31 | 438491 |
| 1774996800 | 34.61 | -0.07 | -0.20 | 35.3 | 36.3499 | 34.36 | 625190 |
| 1774910400 | 34.68 | 0.31 | 0.90 | 35 | 35.9 | 34.5 | 512164 |
| 1774651200 | 34.37 | 0.59 | 1.75 | 33.78 | 34.8533 | 33.24 | 471479 |
| 1774564800 | 33.78 | -0.11 | -0.32 | 34.03 | 34.7 | 33.0929 | 736601 |
| 1774478400 | 33.89 | -0.1 | -0.29 | 34.25 | 34.345 | 33.069899 | 457770 |
| 1774392000 | 33.99 | 1.03 | 3.13 | 32.909999 | 35 | 32.85 | 854463 |
| 1774305600 | 32.96 | 0.46 | 1.42 | 32.24 | 33.34 | 32.119999 | 179033 |
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.
