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 | 1.7 | 5.72583361401 | 29.69 | 31.41 | 29.5 | 443609 | 30.40208185 | CS |
| 4 | -1.36 | -4.15267175573 | 32.75 | 32.99 | 29.43 | 540112 | 30.62837539 | CS |
| 12 | 0.89 | 2.91803278689 | 30.5 | 33.91 | 28.95 | 511199 | 31.47812308 | CS |
| 26 | 4.64 | 17.3457943925 | 26.75 | 33.91 | 26.73 | 601965 | 30.85302715 | CS |
| 52 | 5.69 | 22.140077821 | 25.7 | 33.91 | 24.38 | 486838 | 29.04385318 | CS |
| 156 | 10.25 | 48.48628193 | 21.14 | 33.91 | 18.03 | 355282 | 26.22696332 | CS |
| 260 | 14.72 | 88.3023395321 | 16.67 | 33.91 | 14.9 | 338998 | 23.79888934 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546800 | 31.39 | 0.94 | 3.09 | 30.84 | 31.41 | 30.69 | 588202 |
| 1783460400 | 30.45 | 0.59 | 1.98 | 30 | 30.53 | 30 | 395394 |
| 1783374000 | 29.86 | -0.46 | -1.52 | 30.22 | 30.35 | 29.84 | 831595 |
| 1783114800 | 30.32 | 0.35 | 1.17 | 29.96 | 30.4 | 29.96 | 70903 |
| 1783028400 | 29.97 | 0.19 | 0.64 | 29.69 | 30.05 | 29.5 | 331950 |
| 1782855600 | 29.78 | 0.31 | 1.05 | 29.61 | 29.96 | 29.6 | 368190 |
| 1782769200 | 29.47 | -0.24 | -0.81 | 29.65 | 29.89 | 29.43 | 1012892 |
| 1782510000 | 29.71 | -0.22 | -0.74 | 29.78 | 29.85 | 29.49 | 279218 |
| 1782423600 | 29.93 | 0.14 | 0.47 | 29.47 | 30.08 | 29.47 | 195754 |
| 1782337200 | 29.79 | -0.71 | -2.33 | 29.94 | 29.96 | 29.44 | 369905 |
| 1782250800 | 30.5 | -0.26 | -0.85 | 30.74 | 30.9 | 30.46 | 252152 |
| 1782164400 | 30.76 | 0.61 | 2.02 | 30.2 | 30.78 | 29.98 | 1672033 |
| 1781905200 | 30.15 | -0.09 | -0.30 | 30.24 | 30.61 | 30.15 | 925700 |
| 1781818800 | 30.24 | -0.61 | -1.98 | 30.69 | 30.71 | 29.77 | 320654 |
| 1781732400 | 30.85 | 0.03 | 0.10 | 30.82 | 31.11 | 30.69 | 597465 |
| 1781646000 | 30.82 | -0.36 | -1.15 | 31.02 | 31.02 | 30.41 | 264943 |
| 1781559600 | 31.18 | -1.35 | -4.15 | 31.25 | 31.46 | 30.93 | 383074 |
| 1781300400 | 32.53 | -0.01 | -0.03 | 32.32 | 32.72 | 32.32 | 428665 |
| 1781214000 | 32.54 | -0.02 | -0.06 | 32.75 | 32.99 | 32.119999 | 973443 |
| 1781127600 | 32.56 | 0.34 | 1.06 | 32.28 | 32.86 | 32.28 | 326097 |
| 1781041200 | 32.22 | -0.61 | -1.86 | 32.689999 | 32.75 | 31.98 | 502641 |
| 1780954800 | 32.83 | 0.41 | 1.26 | 32.39 | 33 | 32.39 | 539296 |
| 1780695600 | 32.42 | -0.55 | -1.67 | 32.979999 | 32.979999 | 32.35 | 290822 |
| 1780609200 | 32.97 | 0.26 | 0.79 | 32.49 | 33.14 | 32.49 | 499706 |
| 1780522800 | 32.71 | 0.04 | 0.12 | 32.79 | 33.18 | 32.6 | 1336894 |
| 1780436400 | 32.67 | 0.4 | 1.24 | 32.02 | 32.909999 | 32.02 | 363779 |
| 1780350000 | 32.27 | 0.48 | 1.51 | 32 | 32.67 | 32 | 622480 |
| 1780090800 | 31.79 | -0.21 | -0.66 | 32 | 32.09 | 31.52 | 1046312 |
| 1780004400 | 32 | 0.19 | 0.60 | 32.03 | 32.42 | 31.9 | 321308 |
| 1779918000 | 31.81 | -0.7 | -2.15 | 32.159999 | 32.229999 | 31.78 | 376347 |
| 1779831600 | 32.509999 | -0.04 | -0.12 | 32.95 | 33.09 | 32.4 | 291036 |
| 1779745200 | 32.549999 | -0.68 | -2.05 | 32.729999 | 32.93 | 32.549999 | 143107 |
| 1779486000 | 33.229999 | -0.02 | -0.06 | 33.2 | 33.66 | 33.159999 | 456638 |
| 1779399600 | 33.25 | 0.01 | 0.03 | 33.38 | 33.91 | 33.21 | 570651 |
| 1779313200 | 33.24 | -0.3 | -0.89 | 33.409999 | 33.69 | 32.89 | 609742 |
| 1779226800 | 33.54 | 0.39 | 1.18 | 33.509999 | 33.91 | 33.35 | 783198 |
| 1778881200 | 33.15 | 0.59 | 1.81 | 32.6 | 33.33 | 32.6 | 389653 |
| 1778794800 | 32.56 | 0.56 | 1.75 | 31.98 | 32.56 | 31.9 | 180402 |
| 1778708400 | 32 | -0.52 | -1.60 | 32.78 | 32.78 | 31.82 | 348807 |
| 1778622000 | 32.52 | 0.75 | 2.36 | 32 | 32.53 | 31.89 | 277369 |
| 1778535600 | 31.77 | 0.34 | 1.08 | 31.61 | 31.88 | 31.53 | 951830 |
| 1778276400 | 31.43 | -0.16 | -0.51 | 31.55 | 31.78 | 31.37 | 252806 |
| 1778190000 | 31.59 | -0.2 | -0.63 | 31.3 | 31.65 | 30.89 | 743256 |
| 1778103600 | 31.79 | 0 | 0.00 | 31.36 | 32.33 | 31.3 | 801441 |
| 1778017200 | 31.79 | 0.25 | 0.79 | 31.67 | 32.18 | 31.51 | 397503 |
| 1777930800 | 31.54 | 0.27 | 0.86 | 31.38 | 31.67 | 31.03 | 1640786 |
| 1777671600 | 31.27 | -0.27 | -0.86 | 31.43 | 31.51 | 31 | 389069 |
| 1777585200 | 31.54 | 0 | 0.00 | 31.07 | 31.65 | 31.07 | 580326 |
| 1777498800 | 31.54 | 0.97 | 3.17 | 31.02 | 31.57 | 30.83 | 457238 |
| 1777412400 | 30.57 | 0.22 | 0.72 | 30.65 | 30.92 | 30.51 | 379926 |
| 1777326000 | 30.35 | 0.26 | 0.86 | 30.31 | 30.65 | 30.17 | 420476 |
| 1777066800 | 30.09 | -0.35 | -1.15 | 30.14 | 30.23 | 29.85 | 316527 |
| 1776980400 | 30.44 | 0.46 | 1.53 | 29.96 | 30.5 | 29.96 | 183116 |
| 1776894000 | 29.98 | 0.02 | 0.07 | 30.15 | 30.15 | 29.74 | 267329 |
| 1776807600 | 29.96 | 0.14 | 0.47 | 29.72 | 30 | 29.64 | 213752 |
| 1776721200 | 29.82 | 0.22 | 0.74 | 29.63 | 30.05 | 29.59 | 302498 |
| 1776462000 | 29.6 | -0.8 | -2.63 | 29.85 | 30 | 28.95 | 591410 |
| 1776375600 | 30.4 | 0.04 | 0.13 | 30.5 | 30.8 | 30.27 | 221841 |
| 1776289200 | 30.36 | -0.17 | -0.56 | 30.46 | 30.61 | 30.24 | 302265 |
| 1776202800 | 30.53 | -0.22 | -0.72 | 30.54 | 30.88 | 30.08 | 438999 |
| 1776116400 | 30.75 | 0.34 | 1.12 | 30.79 | 31.1 | 30.54 | 535056 |
| 1775857200 | 30.41 | 0.44 | 1.47 | 29.9 | 30.52 | 29.9 | 654657 |
| 1775770800 | 29.97 | -0.46 | -1.51 | 30.43 | 30.89 | 29.8 | 565522 |
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.
