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 | -0.23 | -0.701861458651 | 32.77 | 33.61 | 30.74 | 942009 | 32.50453201 | CS |
| 4 | 2.05 | 6.72351590685 | 30.49 | 33.61 | 28 | 1610493 | 30.58634374 | CS |
| 12 | 0.06 | 0.184729064039 | 32.48 | 35.49 | 28 | 2194615 | 31.88307356 | CS |
| 26 | -12.99 | -28.530639139 | 45.53 | 46.72 | 27.63 | 1856596 | 32.59327069 | CS |
| 52 | -7.04 | -17.7867609904 | 39.58 | 56 | 27.63 | 1410347 | 37.73643812 | CS |
| 156 | -20.55 | -38.7078545866 | 53.09 | 60 | 27.63 | 937200 | 40.83014038 | CS |
| 260 | -31.88 | -49.4877367277 | 64.42 | 69.79 | 27.63 | 817863 | 43.93851607 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 32.54 | -0.01 | -0.03 | 33.08 | 33.61 | 32.43 | 1120816 |
| 1783633200 | 32.549999 | 0.56 | 1.75 | 31.48 | 32.549999 | 30.74 | 715052 |
| 1783546800 | 31.99 | -1.08 | -3.27 | 32.619999 | 32.64 | 31.85 | 942212 |
| 1783460400 | 33.07 | 1.01 | 3.15 | 32.58 | 33.509999 | 32.58 | 1698583 |
| 1783374000 | 32.06 | -0.68 | -2.08 | 32.68 | 32.909999 | 32.02 | 1216292 |
| 1783114800 | 32.74 | 0.07 | 0.21 | 32.77 | 32.95 | 32.61 | 137907 |
| 1783028400 | 32.67 | 1.28 | 4.08 | 32.64 | 32.95 | 32.35 | 1255654 |
| 1782855600 | 31.39 | 0.02 | 0.06 | 31.2 | 31.69 | 31 | 844265 |
| 1782769200 | 31.37 | 0.07 | 0.22 | 31.73 | 31.94 | 31.07 | 836795 |
| 1782510000 | 31.3 | 0.93 | 3.06 | 30.26 | 31.34 | 30.25 | 2176505 |
| 1782423600 | 30.37 | 0.18 | 0.60 | 30.24 | 30.85 | 29.99 | 1308408 |
| 1782337200 | 30.19 | 0.12 | 0.40 | 29.93 | 31.02 | 29.93 | 2018867 |
| 1782250800 | 30.07 | 1.73 | 6.10 | 28.38 | 30.14 | 28.38 | 1659988 |
| 1782164400 | 28.34 | -1.13 | -3.83 | 28.94 | 29.61 | 28 | 2117760 |
| 1781905200 | 29.47 | 0.24 | 0.82 | 29.22 | 29.47 | 28.84 | 3273534 |
| 1781818800 | 29.23 | -0.49 | -1.65 | 29.6 | 29.69 | 28.63 | 3290708 |
| 1781732400 | 29.72 | -1.24 | -4.01 | 30.69 | 31.04 | 29.66 | 1849950 |
| 1781646000 | 30.96 | 0.14 | 0.45 | 30.82 | 31.32 | 30.6 | 810030 |
| 1781559600 | 30.82 | -0.24 | -0.77 | 31.46 | 31.95 | 30.72 | 2206691 |
| 1781300400 | 31.06 | 0.54 | 1.77 | 30.49 | 31.13 | 30.04 | 2240157 |
| 1781214000 | 30.52 | 0.24 | 0.79 | 30.1 | 30.87 | 29.87 | 2020103 |
| 1781127600 | 30.28 | -0.64 | -2.07 | 30.39 | 31.1 | 30 | 2072510 |
| 1781041200 | 30.92 | -0.48 | -1.53 | 31.29 | 31.9 | 30.42 | 2225764 |
| 1780954800 | 31.4 | -0.83 | -2.58 | 32.159999 | 32.22 | 31.22 | 1511273 |
| 1780695600 | 32.229999 | -0.64 | -1.95 | 32.31 | 32.72 | 31.78 | 1702806 |
| 1780609200 | 32.869999 | 0 | 0.00 | 33.09 | 33.64 | 32.42 | 2062647 |
| 1780522800 | 32.869999 | -1.42 | -4.14 | 33.96 | 33.98 | 32.6 | 2972664 |
| 1780436400 | 34.29 | -0.82 | -2.34 | 34.69 | 34.9 | 33.76 | 4456400 |
| 1780350000 | 35.11 | 2.33 | 7.11 | 33.2 | 35.49 | 33.17 | 2808504 |
| 1780090800 | 32.78 | 0.68 | 2.12 | 32.27 | 33.28 | 31.67 | 29151712 |
| 1780004400 | 32.1 | 0.26 | 0.82 | 31.95 | 32.35 | 31.16 | 2837467 |
| 1779918000 | 31.84 | -0.5 | -1.55 | 32.229999 | 32.7 | 31.34 | 1751331 |
| 1779831600 | 32.34 | -0.13 | -0.40 | 32.35 | 32.4 | 31.59 | 2051794 |
| 1779745200 | 32.47 | 0.05 | 0.15 | 32.72 | 32.97 | 32.32 | 399705 |
| 1779486000 | 32.42 | 0.43 | 1.34 | 32.119999 | 33.369999 | 32.119999 | 1648974 |
| 1779399600 | 31.99 | 0.48 | 1.52 | 31.27 | 31.99 | 30.54 | 3028543 |
| 1779313200 | 31.51 | 0.13 | 0.41 | 31.02 | 31.54 | 29.95 | 3090127 |
| 1779226800 | 31.38 | 0.25 | 0.80 | 32.4 | 33.25 | 31.26 | 2168113 |
| 1778881200 | 31.13 | 0.43 | 1.40 | 30.69 | 31.29 | 30.58 | 2688494 |
| 1778794800 | 30.7 | -0.54 | -1.73 | 31.32 | 31.82 | 30.5 | 2279386 |
| 1778708400 | 31.24 | -1.44 | -4.41 | 32.52 | 32.549999 | 30.7 | 2607856 |
| 1778622000 | 32.68 | -0.69 | -2.07 | 33.45 | 33.7 | 32.259999 | 2002068 |
| 1778535600 | 33.369999 | -0.44 | -1.30 | 33.58 | 34.46 | 32.93 | 1621797 |
| 1778276400 | 33.81 | 1.46 | 4.51 | 32 | 33.96 | 31.55 | 2478023 |
| 1778190000 | 32.35 | 0.94 | 2.99 | 32 | 33.009999 | 32 | 1940130 |
| 1778103600 | 31.41 | -0.56 | -1.75 | 32.08 | 32.08 | 31.07 | 1420377 |
| 1778017200 | 31.97 | 0.49 | 1.56 | 31.5 | 32.07 | 31.22 | 1210358 |
| 1777930800 | 31.48 | -0.03 | -0.10 | 31.47 | 32.409999 | 31.32 | 1401388 |
| 1777671600 | 31.51 | 0.72 | 2.34 | 31.37 | 32.25 | 30.92 | 368868 |
| 1777585200 | 30.79 | 0.19 | 0.62 | 30.5 | 30.88 | 30.13 | 1032860 |
| 1777498800 | 30.6 | -0.17 | -0.55 | 30.66 | 30.66 | 30.06 | 682033 |
| 1777412400 | 30.77 | 0.07 | 0.23 | 30.77 | 31.3 | 30.69 | 716874 |
| 1777326000 | 30.7 | 0.07 | 0.23 | 30.47 | 31.13 | 30.4 | 890662 |
| 1777066800 | 30.63 | 0.11 | 0.36 | 30.57 | 30.74 | 30.12 | 752520 |
| 1776980400 | 30.52 | -1.59 | -4.95 | 31.54 | 31.61 | 29.98 | 919488 |
| 1776894000 | 32.11 | 0.25 | 0.78 | 32.159999 | 32.36 | 31.68 | 980644 |
| 1776807600 | 31.86 | -0.03 | -0.09 | 31.91 | 32.77 | 31.6 | 715535 |
| 1776721200 | 31.89 | -0.27 | -0.84 | 31.88 | 32.25 | 31.52 | 1032117 |
| 1776462000 | 32.159999 | 0.34 | 1.07 | 32.479999 | 32.78 | 31.85 | 986378 |
| 1776375600 | 31.82 | 0.06 | 0.19 | 32.049999 | 32.4 | 31.63 | 850110 |
| 1776289200 | 31.76 | 1.11 | 3.62 | 30.94 | 31.96 | 30.94 | 1010899 |
| 1776202800 | 30.65 | 0.24 | 0.79 | 30.64 | 31.53 | 30.38 | 939409 |
| 1776116400 | 30.41 | 1.58 | 5.48 | 28.88 | 30.61 | 28.7 | 1123868 |
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.
