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 | 0.1547 | 0.442438646315 | 34.9653 | 35.12 | 34.9653 | 925 | 35.06355872 | SP |
| 4 | 0.22 | 0.630372492837 | 34.9 | 35.12 | 34.83 | 961 | 34.98352887 | SP |
| 12 | 0.805 | 2.34591286609 | 34.315 | 35.12 | 34.29 | 2124 | 34.78006514 | SP |
| 26 | 1.07 | 3.14243759178 | 34.05 | 35.12 | 33.69 | 4185 | 34.27603806 | SP |
| 52 | 2.15 | 6.52107976949 | 32.97 | 35.12 | 32.89 | 5900 | 33.74667656 | SP |
| 156 | 3.95 | 12.6724414501 | 31.17 | 35.12 | 30.83 | 7491 | 32.50396781 | SP |
| 260 | 3.95 | 12.6724414501 | 31.17 | 35.12 | 30.83 | 7491 | 32.50396781 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 35.12 | 0.04 | 0.10 | 35.0848 | 35.12 | 35.0848 | 1955 |
| 1783031400 | 35.0848 | 0.01 | 0.02 | 35.0777 | 35.0848 | 35.07 | 121 |
| 1782945000 | 35.0777 | 0.03 | 0.08 | 35.05 | 35.11 | 35.04 | 1977 |
| 1782858600 | 35.05 | 0.03 | 0.10 | 35.015 | 35.05 | 35.01 | 1349 |
| 1782772200 | 35.015 | 0.05 | 0.14 | 34.9653 | 35.015 | 34.9653 | 252 |
| 1782513000 | 34.9653 | 0 | 0.00 | 34.965 | 34.97 | 34.965 | 317 |
| 1782426600 | 34.965 | 0.01 | 0.01 | 34.96 | 34.975 | 34.95 | 1723 |
| 1782340200 | 34.96 | 0.03 | 0.09 | 35.05 | 35.05 | 34.931 | 1270 |
| 1782253800 | 34.93 | -0.09 | -0.26 | 35.02 | 35.02 | 34.93 | 1634 |
| 1782167400 | 35.02 | 0.03 | 0.09 | 34.99 | 35.02 | 34.97 | 5027 |
| 1781821800 | 34.99 | 0.05 | 0.13 | 34.945 | 34.99 | 34.945 | 117 |
| 1781735400 | 34.945 | -0.05 | -0.13 | 34.99 | 34.99 | 34.945 | 0 |
| 1781649000 | 34.99 | -0.03 | -0.09 | 35.02 | 35.02 | 34.98 | 190 |
| 1781562600 | 35.02 | 0.08 | 0.23 | 34.9411 | 35.02 | 34.9411 | 0 |
| 1781303400 | 34.9411 | 0.04 | 0.10 | 34.905 | 34.9411 | 34.905 | 8 |
| 1781217000 | 34.905 | 0.06 | 0.17 | 34.8448 | 34.905 | 34.8448 | 581 |
| 1781130600 | 34.8448 | -0.04 | -0.12 | 34.83 | 34.8559 | 34.83 | 1260 |
| 1781044200 | 34.885 | -0.04 | -0.10 | 34.92 | 34.93 | 34.88 | 360 |
| 1780957800 | 34.92 | 0.02 | 0.06 | 34.9 | 34.935 | 34.875 | 1103 |
| 1780698600 | 34.9 | -0.07 | -0.20 | 34.97 | 34.97 | 34.9 | 139 |
| 1780612200 | 34.97 | 0.01 | 0.03 | 34.76 | 34.97 | 34.76 | 1451 |
| 1780525800 | 34.96 | -0.01 | -0.03 | 34.97 | 34.97 | 34.92 | 934 |
| 1780439400 | 34.97 | 0.04 | 0.11 | 34.96 | 34.97 | 34.9202 | 8489 |
| 1780353000 | 34.93 | -0.03 | -0.09 | 34.96 | 34.99 | 34.93 | 7503 |
| 1780093800 | 34.96 | 0.02 | 0.07 | 34.935 | 34.96 | 34.921 | 1348 |
| 1780007400 | 34.935 | 0.02 | 0.04 | 34.92 | 34.97 | 34.92 | 242 |
| 1779921000 | 34.92 | 0.01 | 0.03 | 34.91 | 34.92 | 34.91 | 0 |
| 1779834600 | 34.91 | 0.02 | 0.07 | 34.885 | 34.91 | 34.87 | 2913 |
| 1779489000 | 34.885 | 0.03 | 0.10 | 34.85 | 34.9 | 34.835 | 152 |
| 1779402600 | 34.85 | 0.02 | 0.04 | 34.835 | 34.85 | 34.83 | 300 |
| 1779316200 | 34.835 | 0.02 | 0.07 | 34.81 | 34.835 | 34.8 | 3250 |
| 1779229800 | 34.81 | -0.01 | -0.03 | 34.82 | 34.82 | 34.78 | 998 |
| 1779143400 | 34.82 | 0.01 | 0.03 | 34.81 | 34.82 | 34.8 | 30778 |
| 1778884200 | 34.81 | -0.03 | -0.07 | 34.835 | 34.835 | 34.771 | 1292 |
| 1778797800 | 34.835 | 0.04 | 0.10 | 34.77 | 34.835 | 34.77 | 131 |
| 1778711400 | 34.8 | 0.02 | 0.05 | 34.7829 | 34.8 | 34.7829 | 204 |
| 1778625000 | 34.7829 | -0.01 | -0.03 | 34.7937 | 34.7937 | 34.7829 | 0 |
| 1778538600 | 34.7937 | 0 | 0.01 | 34.79 | 34.7937 | 34.79 | 0 |
| 1778279400 | 34.79 | 0.05 | 0.15 | 34.7384 | 34.79 | 34.7384 | 1943 |
| 1778193000 | 34.7384 | -0.01 | -0.02 | 34.745 | 34.745 | 34.7384 | 0 |
| 1778106600 | 34.745 | 0.04 | 0.12 | 34.705 | 34.745 | 34.705 | 3 |
| 1778020200 | 34.705 | 0.04 | 0.12 | 34.665 | 34.705 | 34.665 | 33 |
| 1777933800 | 34.665 | -0.02 | -0.05 | 34.6832 | 34.6832 | 34.665 | 283 |
| 1777674600 | 34.6832 | 0.04 | 0.11 | 34.6451 | 34.695 | 34.6451 | 4907 |
| 1777588200 | 34.6451 | 0.08 | 0.22 | 34.57 | 34.6451 | 34.57 | 862 |
| 1777501800 | 34.57 | -0.04 | -0.10 | 34.41 | 34.57 | 34.41 | 1467 |
| 1777415400 | 34.605 | -0.02 | -0.04 | 34.62 | 34.62 | 34.58 | 6041 |
| 1777329000 | 34.62 | 0.02 | 0.07 | 34.5967 | 34.62 | 34.58 | 2986 |
| 1777069800 | 34.5967 | 0.07 | 0.19 | 34.5304 | 34.6 | 34.5304 | 1295 |
| 1776983400 | 34.5304 | -0.05 | -0.15 | 34.5807 | 34.5807 | 34.53 | 19843 |
| 1776897000 | 34.5807 | 0.05 | 0.15 | 34.53 | 34.5807 | 34.53 | 1290 |
| 1776810600 | 34.53 | -0.03 | -0.07 | 34.555 | 34.555 | 34.53 | 24 |
| 1776724200 | 34.555 | -0.02 | -0.04 | 34.57 | 34.57 | 34.54 | 155 |
| 1776465000 | 34.57 | 0.07 | 0.20 | 34.5 | 34.57 | 34.5 | 0 |
| 1776378600 | 34.5 | 0.02 | 0.06 | 34.48 | 34.5 | 34.451 | 671 |
| 1776292200 | 34.48 | 0.04 | 0.13 | 34.435 | 34.48 | 34.435 | 204 |
| 1776205800 | 34.435 | 0.09 | 0.25 | 34.35 | 34.435 | 34.35 | 0 |
| 1776119400 | 34.35 | 0.04 | 0.10 | 34.315 | 34.35 | 34.29 | 1647 |
| 1775860200 | 34.315 | 0 | 0.01 | 34.31 | 34.315 | 34.31 | 219 |
| 1775773800 | 34.31 | 0.07 | 0.20 | 34.2428 | 34.31 | 34.24 | 532 |
| 1775687400 | 34.2428 | 0.19 | 0.56 | 34.0538 | 34.25 | 34.0538 | 5823 |
| 1775601000 | 34.0538 | 0 | 0.01 | 34.049 | 34.0538 | 33.97 | 616 |
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.
