Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -2.4648896532 | 34.89 | 34.89 | 33.9401 | 112218 | 34.36226895 | SP |
| 4 | -0.44 | -1.27647229475 | 34.47 | 35.24 | 33.69 | 144083 | 34.66244098 | SP |
| 12 | -2.15 | -5.94250967385 | 36.18 | 38.1 | 32.89 | 152841 | 34.974608 | SP |
| 26 | 1.79 | 5.55210918114 | 32.24 | 38.1 | 31.93 | 125248 | 34.66093769 | SP |
| 52 | 3.24 | 10.5228970445 | 30.79 | 38.1 | 30 | 132060 | 33.19985464 | SP |
| 156 | 2.45 | 7.75807473084 | 31.58 | 38.1 | 25.74 | 158044 | 30.40239433 | SP |
| 260 | 6.38 | 23.0741410488 | 27.65 | 38.1 | 15.49 | 228015 | 26.99616064 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 34.03 | -0.51 | -1.48 | 34.08 | 34.2078 | 33.9401 | 83821 |
| 1739316600 | 34.54 | 0.23 | 0.67 | 34.16 | 34.5499 | 34.15 | 68648 |
| 1739230200 | 34.31 | 0.12 | 0.35 | 34.43 | 34.43 | 34.1501 | 138878 |
| 1738971000 | 34.19 | -0.48 | -1.38 | 34.71 | 34.71 | 34.07 | 125207 |
| 1738884600 | 34.67 | -0.02 | -0.06 | 34.89 | 34.89 | 34.5063 | 144537 |
| 1738798200 | 34.69 | 0.25 | 0.73 | 34.53 | 34.72 | 34.4081 | 121486 |
| 1738711800 | 34.44 | 0.33 | 0.97 | 34.09 | 34.525 | 33.95 | 214916 |
| 1738625400 | 34.11 | -0.51 | -1.47 | 34 | 34.4093 | 33.69 | 134707 |
| 1738366200 | 34.62 | -0.35 | -1.00 | 34.88 | 35.0554 | 34.455805 | 93086 |
| 1738279800 | 34.97 | 0.4 | 1.16 | 34.98 | 35.1899 | 34.7243 | 398347 |
| 1738193400 | 34.57 | -0.29 | -0.83 | 34.77 | 35.0699 | 34.4236 | 83021 |
| 1738107000 | 34.86 | -0.14 | -0.40 | 35 | 35.05 | 34.73 | 209424 |
| 1738020600 | 35 | 0.17 | 0.49 | 34.85 | 35.2248 | 34.85 | 96190 |
| 1737761400 | 34.83 | 0.11 | 0.32 | 34.77 | 34.93 | 34.6436 | 95553 |
| 1737675000 | 34.72 | 0 | 0.00 | 34.72 | 34.72 | 34.72 | 0 |
| 1737588600 | 34.72 | -0.5 | -1.42 | 35.12 | 35.12 | 34.6608 | 158076 |
| 1737502200 | 35.22 | 0.49 | 1.41 | 34.93 | 35.24 | 34.93 | 123323 |
| 1737156600 | 34.73 | 0.07 | 0.20 | 34.94 | 34.977 | 34.57 | 134851 |
| 1737070200 | 34.66 | 0.14 | 0.41 | 34.47 | 34.815 | 34.37 | 169417 |
| 1736983800 | 34.52 | 0.48 | 1.41 | 34.66 | 34.91 | 34.36 | 125885 |
| 1736897400 | 34.04 | 0.61 | 1.82 | 33.63 | 34.05 | 33.59 | 153116 |
| 1736811000 | 33.43 | 0.34 | 1.03 | 32.89 | 33.43 | 32.89 | 144775 |
| 1736551800 | 33.09 | -0.72 | -2.13 | 33.38 | 33.445 | 32.89 | 1142362 |
| 1736379000 | 33.81 | -0.01 | -0.03 | 33.66 | 33.8599 | 33.45 | 90496 |
| 1736292600 | 33.82 | -0.34 | -1.00 | 34.3 | 34.3 | 33.67 | 152255 |
| 1736206200 | 34.16 | -0.15 | -0.44 | 34.41 | 34.66 | 34.0801 | 126505 |
| 1735947000 | 34.31 | 0.2 | 0.59 | 34.25 | 34.499 | 33.86 | 96696 |
| 1735860600 | 34.11 | -0.24 | -0.70 | 34.59 | 34.707 | 33.95 | 150222 |
| 1735687800 | 34.35 | 0.18 | 0.53 | 34.36 | 34.53 | 34.19 | 72248 |
| 1735601400 | 34.17 | -0.18 | -0.52 | 34.22 | 34.36 | 33.8201 | 114591 |
| 1735342200 | 34.35 | -0.37 | -1.07 | 34.48 | 34.705 | 34.0796 | 64780 |
| 1735255800 | 34.72 | 0.16 | 0.46 | 34.35 | 34.76 | 34.235 | 71531 |
| 1735077840 | 34.56 | 0.29 | 0.85 | 34.33 | 34.56 | 34.1133 | 53071 |
| 1734996600 | 34.27 | -0.16 | -0.46 | 34.32 | 34.32 | 34.0506 | 75414 |
| 1734737400 | 34.43 | 0.26 | 0.76 | 34.02 | 34.7894 | 34.02 | 344441 |
| 1734651000 | 34.17 | -0.22 | -0.64 | 34.66 | 34.8766 | 34.17 | 147882 |
| 1734564600 | 34.39 | -1.41 | -3.94 | 35.97 | 35.995 | 34.2316 | 130314 |
| 1734478200 | 35.8 | -0.38 | -1.05 | 36.13 | 36.28 | 35.721 | 150574 |
| 1734391800 | 36.18 | -0.04 | -0.11 | 36.35 | 36.42 | 36.1129 | 140378 |
| 1734132600 | 36.22 | -0.17 | -0.47 | 36.45 | 36.45 | 36.04 | 113791 |
| 1734046200 | 36.39 | -0.32 | -0.87 | 36.68 | 36.6997 | 36.3889 | 123094 |
| 1733959800 | 36.71 | 0.18 | 0.49 | 36.84 | 36.97 | 36.6401 | 92353 |
| 1733873400 | 36.53 | -0.01 | -0.03 | 36.51 | 36.81 | 36.24 | 95761 |
| 1733787000 | 36.54 | -0.04 | -0.11 | 36.88 | 36.9895 | 36.5 | 92610 |
| 1733527800 | 36.58 | -0.21 | -0.57 | 37.03 | 37.03 | 36.51 | 115917 |
| 1733441400 | 36.79 | -0.29 | -0.78 | 37.14 | 37.14 | 36.77 | 104566 |
| 1733355000 | 37.08 | 0.05 | 0.14 | 37.05 | 37.21 | 36.76 | 100926 |
| 1733268600 | 37.03 | -0.33 | -0.88 | 37.31 | 37.4 | 36.93 | 98143 |
| 1733182200 | 37.36 | 0.07 | 0.19 | 37.31 | 37.4999 | 36.9454 | 166720 |
| 1732917840 | 37.29 | 0.02 | 0.05 | 37.53 | 37.6398 | 37.23 | 69622 |
| 1732750200 | 37.27 | 0 | 0.00 | 37.55 | 38.0199 | 37.25 | 265423 |
| 1732663800 | 37.27 | -0.42 | -1.11 | 37.56 | 37.56 | 37.16 | 180240 |
| 1732577400 | 37.69 | 0.43 | 1.15 | 37.48 | 38.1 | 37.48 | 283571 |
| 1732318200 | 37.26 | 0.64 | 1.75 | 36.77 | 37.29 | 36.77 | 106493 |
| 1732231800 | 36.62 | 0.6 | 1.67 | 36.18 | 36.76 | 36.15 | 103162 |
| 1732145400 | 36.02 | -0.05 | -0.12 | 36 | 36.06 | 35.73 | 107663 |
| 1732059000 | 36.065 | 0.04 | 0.12 | 35.74 | 36.07 | 35.69 | 87830 |
| 1731972600 | 36.02 | 0.05 | 0.14 | 36.02 | 36.2776 | 36 | 68746 |
| 1731713400 | 35.97 | -0.21 | -0.58 | 36.2 | 36.3493 | 35.8102 | 71897 |
| 1731627000 | 36.18 | -0.24 | -0.66 | 36.51 | 36.62 | 36 | 115309 |
| 1731540600 | 36.42 | -0.28 | -0.76 | 36.87 | 37.01 | 36.1501 | 136617 |
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
