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 | -0.1333 | -0.372762863535 | 35.76 | 35.94 | 35.275 | 39766 | 35.32509748 | SP |
| 4 | 0.7167 | 2.05299341163 | 34.91 | 35.94 | 34.3646 | 16176 | 35.13458973 | SP |
| 12 | 4.5567 | 14.6659156743 | 31.07 | 35.94 | 31.07 | 15743 | 33.86660701 | SP |
| 26 | 4.0967 | 12.9930225182 | 31.53 | 35.94 | 30.78 | 11963 | 33.1102166 | SP |
| 52 | 6.8173 | 23.6634570661 | 28.8094 | 35.94 | 28.68 | 12267 | 31.56522095 | SP |
| 156 | 9.9267 | 38.6252918288 | 25.7 | 35.94 | 24.09 | 9626 | 30.25039133 | SP |
| 260 | 9.9267 | 38.6252918288 | 25.7 | 35.94 | 24.09 | 9626 | 30.25039133 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 35.6267 | 0.14 | 0.40 | 35.48 | 35.69 | 35.48 | 12974 |
| 1781821800 | 35.4831 | 0.21 | 0.58 | 35.49 | 35.5619 | 35.3607 | 6189 |
| 1781735400 | 35.2773 | -0.4 | -1.12 | 35.52 | 35.82 | 35.275 | 135408 |
| 1781649000 | 35.6772 | 0.02 | 0.06 | 35.76 | 35.94 | 35.6701 | 4491 |
| 1781562600 | 35.6561 | 0.19 | 0.55 | 35.88 | 35.88 | 35.6547 | 10549 |
| 1781303400 | 35.4625 | 0.25 | 0.72 | 35.09 | 35.52 | 35.09 | 6521 |
| 1781217000 | 35.21 | 0.65 | 1.88 | 34.655 | 35.26 | 34.655 | 5656 |
| 1781130600 | 34.561 | -0.45 | -1.28 | 34.72 | 35.02 | 34.56 | 50754 |
| 1781044200 | 35.01 | 0.26 | 0.76 | 34.95 | 35.15 | 34.3646 | 12542 |
| 1780957800 | 34.7451 | 0.02 | 0.05 | 34.9 | 34.9 | 34.7451 | 706 |
| 1780698600 | 34.7275 | -0.58 | -1.64 | 34.92 | 35.15 | 34.705 | 7049 |
| 1780612200 | 35.3065 | 0.16 | 0.45 | 35.1 | 35.39 | 35.1 | 8447 |
| 1780525800 | 35.1493 | 0.01 | 0.02 | 35.16 | 35.18 | 35.07 | 14900 |
| 1780439400 | 35.143 | 0.15 | 0.42 | 34.98 | 35.21 | 34.98 | 2767 |
| 1780353000 | 34.9977 | 0.06 | 0.17 | 34.7 | 35.0427 | 34.7 | 4757 |
| 1780093800 | 34.9368 | 0 | 0.01 | 34.88 | 35.0316 | 34.88 | 2691 |
| 1780007400 | 34.9343 | 0.06 | 0.18 | 34.76 | 34.94 | 34.74 | 3197 |
| 1779921000 | 34.8717 | -0.04 | -0.11 | 34.91 | 34.96 | 34.84 | 11200 |
| 1779834600 | 34.9093 | 0.31 | 0.90 | 34.91 | 34.97 | 34.83 | 6552 |
| 1779489000 | 34.5975 | 0.29 | 0.84 | 34.54 | 34.6999 | 34.54 | 5454 |
| 1779402600 | 34.3086 | 0.16 | 0.47 | 34.035 | 34.3699 | 34.035 | 1860 |
| 1779316200 | 34.1498 | 0.28 | 0.84 | 33.83 | 34.15 | 33.83 | 4515 |
| 1779229800 | 33.8668 | -0.23 | -0.66 | 33.79 | 34.069 | 33.73 | 3752 |
| 1779143400 | 34.093 | 0.14 | 0.42 | 33.86 | 34.189 | 33.86 | 9175 |
| 1778884200 | 33.9495 | -0.35 | -1.02 | 33.95 | 34.06 | 33.9495 | 21039 |
| 1778797800 | 34.3003 | 0.09 | 0.27 | 34.24 | 34.42 | 34.24 | 2092 |
| 1778711400 | 34.2088 | 0.04 | 0.11 | 34.09 | 34.245 | 34.061 | 8467 |
| 1778625000 | 34.1728 | -0.01 | -0.04 | 34.13 | 34.18 | 33.91 | 58124 |
| 1778538600 | 34.1873 | 0.02 | 0.07 | 34.16 | 34.3 | 34.16 | 7594 |
| 1778279400 | 34.1645 | 0.21 | 0.61 | 34.2 | 34.22 | 34.135 | 55978 |
| 1778193000 | 33.957 | -0.44 | -1.29 | 34.43 | 34.702 | 33.95 | 11521 |
| 1778106600 | 34.4 | 0.17 | 0.51 | 34.36 | 34.41 | 34.29 | 5046 |
| 1778020200 | 34.2262 | 0.25 | 0.75 | 34.06 | 34.2301 | 34 | 3054 |
| 1777933800 | 33.9723 | -0.12 | -0.34 | 34.11 | 34.22 | 33.95 | 7180 |
| 1777674600 | 34.089 | -0.08 | -0.24 | 34.2 | 34.2 | 34.01 | 3613 |
| 1777588200 | 34.1709 | 0.71 | 2.13 | 33.61 | 34.1709 | 33.61 | 1996 |
| 1777501800 | 33.4589 | -0.03 | -0.10 | 33.439999 | 33.5 | 33.38 | 103401 |
| 1777415400 | 33.4927 | -0.12 | -0.37 | 33.72 | 33.72 | 33.42 | 4813 |
| 1777329000 | 33.6155 | 0.07 | 0.22 | 33.62 | 33.74 | 33.59 | 8740 |
| 1777069800 | 33.5419 | 0.03 | 0.09 | 33.509999 | 33.549999 | 33.49 | 1868 |
| 1776983400 | 33.5133 | -0.12 | -0.36 | 33.5 | 33.6099 | 33.369999 | 10388 |
| 1776897000 | 33.6359 | 0.12 | 0.35 | 33.76 | 33.79 | 33.575 | 9661 |
| 1776810600 | 33.5197 | -0.04 | -0.13 | 33.72 | 33.73 | 33.5 | 6903 |
| 1776724200 | 33.5622 | 0.03 | 0.08 | 33.58 | 33.66 | 33.5622 | 6368 |
| 1776465000 | 33.5354 | 0.33 | 0.98 | 33.369999 | 33.66 | 33.369999 | 7489 |
| 1776378600 | 33.2085 | 0.1 | 0.32 | 33.1 | 33.229999 | 33.1 | 18067 |
| 1776292200 | 33.1042 | 0.06 | 0.17 | 33.17 | 33.17 | 32.99 | 3434 |
| 1776205800 | 33.0479 | 0.19 | 0.59 | 32.979999 | 33.0479 | 32.939999 | 4241 |
| 1776119400 | 32.8554 | 0.38 | 1.17 | 32.369999 | 32.8554 | 32.369999 | 4103 |
| 1775860200 | 32.4769 | -0.29 | -0.88 | 32.68 | 32.68 | 32.4769 | 3389 |
| 1775773800 | 32.7655 | 0.11 | 0.34 | 32.479999 | 32.81 | 32.479999 | 4456 |
| 1775687400 | 32.654899 | 0.62 | 1.95 | 32.57 | 32.654899 | 32.52 | 2371 |
| 1775601000 | 32.03 | 0.05 | 0.15 | 31.95 | 32.049999 | 31.86 | 9656 |
| 1775514600 | 31.9815 | 0.17 | 0.54 | 31.67 | 32.02 | 31.67 | 98983 |
| 1775169000 | 31.8084 | 0.08 | 0.24 | 31.33 | 31.8084 | 31.33 | 62448 |
| 1775082600 | 31.7328 | 0.23 | 0.73 | 31.53 | 31.75 | 31.53 | 1167 |
| 1774996200 | 31.5028 | 0.6 | 1.96 | 31.07 | 31.5028 | 31.07 | 7572 |
| 1774909800 | 30.8985 | -0.01 | -0.02 | 31.16 | 31.16 | 30.78 | 10066 |
| 1774650600 | 30.9047 | -0.44 | -1.40 | 31.19 | 31.25 | 30.9047 | 2227 |
| 1774564200 | 31.3429 | -0.3 | -0.95 | 31.4 | 31.66 | 31.3429 | 4497 |
| 1774477800 | 31.6425 | 0.18 | 0.57 | 31.74 | 31.74 | 31.545 | 2284 |
| 1774391400 | 31.4623 | 0.09 | 0.29 | 31.25 | 31.61 | 31.17 | 1694 |
| 1774305000 | 31.3714 | 0.29 | 0.94 | 31.43 | 31.67 | 31.3714 | 20222 |
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.
