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 | 0.645161290323 | 35.65 | 35.93 | 35.4947 | 13754 | 35.65848637 | SP |
| 4 | 0.23 | 0.645161290323 | 35.65 | 35.93 | 35.02 | 32559 | 35.47203451 | SP |
| 12 | 1.02 | 2.92598967298 | 34.86 | 35.93 | 34.58 | 24870 | 35.26489452 | SP |
| 26 | 2.045 | 6.04403723954 | 33.835 | 35.93 | 33.32 | 59006 | 34.33865084 | SP |
| 52 | 3.988 | 12.5047033739 | 31.892 | 35.93 | 31.88 | 44269 | 33.88872984 | SP |
| 156 | 6.09 | 20.443101712 | 29.79 | 35.93 | 28.78 | 44999 | 32.70457844 | SP |
| 260 | 6.09 | 20.443101712 | 29.79 | 35.93 | 28.78 | 44999 | 32.70457844 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 35.8698 | 0.1 | 0.28 | 35.93 | 35.93 | 35.85 | 1965 |
| 1737502200 | 35.77 | 0.07 | 0.20 | 35.7 | 35.7799 | 35.69 | 25678 |
| 1737156600 | 35.6999 | 0.2 | 0.55 | 35.67 | 35.6999 | 35.63 | 4826 |
| 1737070200 | 35.5042 | -0.04 | -0.11 | 35.65 | 35.65 | 35.4947 | 22546 |
| 1736983800 | 35.5448 | 0.31 | 0.89 | 35.48 | 35.5885 | 35.45 | 14028 |
| 1736897400 | 35.23 | 0.02 | 0.07 | 35.2052 | 35.3 | 35.1196 | 9471 |
| 1736811000 | 35.2052 | 0.07 | 0.19 | 35.06 | 35.2052 | 35.02 | 13153 |
| 1736551800 | 35.14 | -0.26 | -0.72 | 35.22 | 35.38 | 35.09 | 46343 |
| 1736379000 | 35.3964 | 0.03 | 0.08 | 35.46 | 35.46 | 35.305 | 3400 |
| 1736292600 | 35.3697 | -0.13 | -0.37 | 35.63 | 35.63 | 35.3697 | 4395 |
| 1736206200 | 35.5 | 0.04 | 0.10 | 35.64 | 35.6699 | 35.5 | 372534 |
| 1735947000 | 35.4639 | 0.21 | 0.60 | 35.43 | 35.4639 | 35.33 | 5227 |
| 1735860600 | 35.2538 | -0.03 | -0.07 | 35.2791 | 35.37 | 35.13 | 6010 |
| 1735687800 | 35.2791 | -0.09 | -0.25 | 35.44 | 35.44 | 35.2791 | 921 |
| 1735601400 | 35.3687 | -0.1 | -0.29 | 35.38 | 35.385 | 35.22 | 2306 |
| 1735342200 | 35.471 | -0.14 | -0.39 | 35.58 | 35.58 | 35.37 | 6301 |
| 1735255800 | 35.6093 | 0.01 | 0.03 | 35.65 | 35.65 | 35.5404 | 14399 |
| 1735077840 | 35.6 | 0.18 | 0.51 | 35.51 | 35.64 | 35.47 | 3231 |
| 1734996600 | 35.42 | 0.13 | 0.37 | 35.365 | 35.42 | 35.26 | 21565 |
| 1734737400 | 35.29 | 0.17 | 0.49 | 35.08 | 35.3887 | 35.01 | 12064 |
| 1734651000 | 35.1184 | -0 | -0.00 | 35.27 | 35.27 | 35.111 | 145873 |
| 1734564600 | 35.12 | -0.46 | -1.29 | 35.65 | 35.65 | 35.1 | 27715 |
| 1734478200 | 35.5797 | -0.04 | -0.12 | 35.59 | 35.59 | 35.52 | 7414 |
| 1734391800 | 35.6208 | 0.05 | 0.14 | 35.64 | 35.67 | 35.56 | 10395 |
| 1734132600 | 35.5698 | -0.01 | -0.01 | 35.68 | 35.68 | 35.51 | 15922 |
| 1734046200 | 35.575 | -0.05 | -0.14 | 35.6251 | 35.6485 | 35.53 | 27350 |
| 1733959800 | 35.6251 | 0.05 | 0.13 | 35.58 | 35.64 | 35.5701 | 8046 |
| 1733873400 | 35.58 | 0.01 | 0.02 | 35.68 | 35.68 | 35.48 | 14611 |
| 1733787000 | 35.5715 | -0.07 | -0.18 | 35.68 | 35.68 | 35.5604 | 4093 |
| 1733527800 | 35.6374 | 0.03 | 0.09 | 35.67 | 35.67 | 35.6 | 2227 |
| 1733441400 | 35.6062 | -0.01 | -0.04 | 35.66 | 35.66 | 35.57 | 4771 |
| 1733355000 | 35.6207 | 0.09 | 0.26 | 35.56 | 35.6335 | 35.56 | 17373 |
| 1733268600 | 35.53 | -0.02 | -0.05 | 35.59 | 35.59 | 35.51 | 8100 |
| 1733182200 | 35.5484 | 0.05 | 0.14 | 35.5 | 35.55 | 35.5 | 5731 |
| 1732917840 | 35.5 | 0.06 | 0.17 | 35.44 | 35.51 | 35.44 | 748 |
| 1732750200 | 35.4398 | -0.03 | -0.08 | 35.4673 | 35.5699 | 35.4 | 6407 |
| 1732663800 | 35.4673 | 0.08 | 0.23 | 35.5 | 35.5 | 35.41 | 31963 |
| 1732577400 | 35.3874 | 0.06 | 0.16 | 35.47 | 35.47 | 35.35 | 53148 |
| 1732318200 | 35.33 | 0.03 | 0.08 | 35.31 | 35.34 | 35.25 | 11188 |
| 1732231800 | 35.3 | 0.12 | 0.34 | 35.34 | 35.34 | 35.1 | 23812 |
| 1732145400 | 35.1812 | -0.02 | -0.06 | 35.23 | 35.23 | 35.06 | 5974 |
| 1732059000 | 35.2039 | 0.05 | 0.15 | 35.15 | 35.22 | 35.051 | 29129 |
| 1731972600 | 35.15 | 0.07 | 0.20 | 35.06 | 35.19 | 35.06 | 22928 |
| 1731713400 | 35.08 | -0.19 | -0.54 | 35.2706 | 35.2706 | 35.02 | 8467 |
| 1731627000 | 35.2706 | -0.07 | -0.21 | 35.4 | 35.4 | 35.23 | 19584 |
| 1731540600 | 35.3448 | 0.03 | 0.10 | 35.42 | 35.42 | 35.2603 | 9577 |
| 1731454200 | 35.3101 | -0.04 | -0.11 | 35.3491 | 35.3491 | 35.28 | 1585 |
| 1731367800 | 35.3491 | 0.02 | 0.05 | 35.41 | 35.41 | 35.335 | 2336 |
| 1731108600 | 35.3299 | 0.06 | 0.17 | 35.37 | 35.38 | 35.3 | 14679 |
| 1731022200 | 35.2705 | 0.08 | 0.23 | 35.1889 | 35.3187 | 35.1889 | 9501 |
| 1730935800 | 35.1889 | 0.4 | 1.15 | 35.08 | 35.1938 | 35.05 | 2396 |
| 1730849400 | 34.79 | 0.19 | 0.55 | 34.72 | 34.79 | 34.69 | 9707 |
| 1730763000 | 34.6 | -0.08 | -0.22 | 34.6771 | 34.69 | 34.58 | 190873 |
| 1730500200 | 34.6771 | 0.06 | 0.16 | 34.72 | 34.77 | 34.66 | 18210 |
| 1730413800 | 34.62 | -0.28 | -0.80 | 34.86 | 34.86 | 34.62 | 5656 |
| 1730327400 | 34.8976 | -0.09 | -0.26 | 34.92 | 34.9912 | 34.89 | 9044 |
| 1730241000 | 34.99 | 0.07 | 0.20 | 35.03 | 35.03 | 34.86 | 15205 |
| 1730154600 | 34.92 | 0.04 | 0.11 | 35.07 | 35.07 | 34.92 | 2525 |
| 1729895400 | 34.88 | 0.01 | 0.03 | 34.93 | 35.0599 | 34.8701 | 7952 |
| 1729809000 | 34.87 | -0.03 | -0.09 | 34.9 | 34.9299 | 34.84 | 13240 |
| 1729722600 | 34.8999 | -0.07 | -0.20 | 34.955 | 34.96 | 34.7456 | 15866 |
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
