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 | 0.56 | 1.58236790054 | 35.39 | 36.17 | 35.3599 | 217347 | 35.86216009 | SP |
| 4 | 1.51 | 4.38443670151 | 34.44 | 36.17 | 33.8203 | 244361 | 35.05902713 | SP |
| 12 | 0.89 | 2.53850541928 | 35.06 | 36.17 | 33.3372 | 271795 | 34.44091855 | SP |
| 26 | 0.49 | 1.38183869148 | 35.46 | 36.8199 | 33.3372 | 236526 | 35.0577332 | SP |
| 52 | 2.18 | 6.455433817 | 33.77 | 36.8199 | 33.3372 | 256460 | 34.72722707 | SP |
| 156 | 2.31 | 6.86682520809 | 33.64 | 36.8199 | 26.6 | 310384 | 33.21532709 | SP |
| 260 | 5.75 | 19.0397350993 | 30.2 | 36.8199 | 19.2095 | 194600 | 32.96662486 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 35.95 | -0.01 | -0.03 | 35.83 | 35.95 | 35.77 | 140778 |
| 1739921400 | 35.96 | 0.08 | 0.22 | 35.83 | 36.02 | 35.7948 | 217835 |
| 1739575800 | 35.88 | -0.04 | -0.11 | 36.09 | 36.17 | 35.85 | 186701 |
| 1739489400 | 35.92 | 0.34 | 0.96 | 35.67 | 35.92 | 35.56 | 313292 |
| 1739403000 | 35.58 | 0.08 | 0.23 | 35.39 | 35.65 | 35.3599 | 151561 |
| 1739316600 | 35.5 | 0.14 | 0.40 | 35.37 | 35.51 | 35.235 | 244525 |
| 1739230200 | 35.36 | 0.26 | 0.74 | 35.22 | 35.36 | 35.15 | 179415 |
| 1738971000 | 35.1 | -0.05 | -0.14 | 35.31 | 35.31 | 35.0298 | 156041 |
| 1738884600 | 35.15 | 0.04 | 0.11 | 35.31 | 35.37 | 35.0802 | 278661 |
| 1738798200 | 35.11 | 0.23 | 0.66 | 35 | 35.17 | 34.96 | 202983 |
| 1738711800 | 34.88 | 0.47 | 1.37 | 34.59 | 34.91 | 34.46 | 226823 |
| 1738625400 | 34.41 | -0.29 | -0.84 | 34.22 | 34.62 | 33.8203 | 276918 |
| 1738366200 | 34.7 | -0.31 | -0.89 | 34.95 | 35.036 | 34.6 | 319141 |
| 1738279800 | 35.01 | 0.29 | 0.84 | 34.99 | 35.1 | 34.83 | 193759 |
| 1738193400 | 34.72 | -0.1 | -0.29 | 34.74 | 34.95 | 34.7005 | 362177 |
| 1738107000 | 34.82 | -0.26 | -0.73 | 35.07 | 35.09 | 34.735798 | 241643 |
| 1738020600 | 35.075 | 0.51 | 1.46 | 34.81 | 35.1023 | 34.77 | 238656 |
| 1737761400 | 34.57 | 0.39 | 1.14 | 34.59 | 34.66 | 34.539 | 333102 |
| 1737675000 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 0 |
| 1737588600 | 34.18 | -0.34 | -0.98 | 34.44 | 34.44 | 34.17 | 246472 |
| 1737502200 | 34.52 | 0.31 | 0.91 | 34.33 | 34.62 | 34.33 | 280480 |
| 1737156600 | 34.21 | 0.21 | 0.62 | 34.11 | 34.3199 | 34.0777 | 274139 |
| 1737070200 | 34 | -0.02 | -0.06 | 34.03 | 34.1 | 33.85 | 242307 |
| 1736983800 | 34.02 | 0.25 | 0.74 | 34.01 | 34.0916 | 33.84 | 255316 |
| 1736897400 | 33.77 | 0.11 | 0.33 | 33.65 | 33.77 | 33.5154 | 524263 |
| 1736811000 | 33.66 | 0.03 | 0.09 | 33.46 | 33.66 | 33.45 | 405457 |
| 1736551800 | 33.63 | -0.18 | -0.53 | 33.91 | 33.91 | 33.45 | 315113 |
| 1736379000 | 33.81 | -0.18 | -0.53 | 33.76 | 33.85 | 33.6 | 306501 |
| 1736292600 | 33.99 | 0.04 | 0.12 | 34.05 | 34.1603 | 33.92 | 262498 |
| 1736206200 | 33.95 | 0.09 | 0.27 | 34.01 | 34.1825 | 33.92 | 413750 |
| 1735947000 | 33.86 | 0.08 | 0.24 | 33.83 | 33.8892 | 33.7101 | 193233 |
| 1735860600 | 33.78 | 0.04 | 0.12 | 33.83 | 33.9353 | 33.6201 | 351387 |
| 1735687800 | 33.74 | 0.16 | 0.48 | 33.63 | 33.8 | 33.53 | 423296 |
| 1735601400 | 33.58 | -0.09 | -0.27 | 33.65 | 33.65 | 33.4 | 388662 |
| 1735342200 | 33.67 | -0.4 | -1.17 | 33.62 | 33.8353 | 33.58 | 229859 |
| 1735255800 | 34.07 | 0.14 | 0.41 | 33.98 | 34.12 | 33.91 | 122530 |
| 1735077840 | 33.93 | 0.13 | 0.38 | 33.84 | 33.9795 | 33.7601 | 105592 |
| 1734996600 | 33.8 | 0.12 | 0.36 | 33.73 | 33.87 | 33.526733 | 479154 |
| 1734737400 | 33.68 | 0.25 | 0.75 | 33.38 | 33.85 | 33.3372 | 975904 |
| 1734651000 | 33.43 | -0.08 | -0.23 | 33.72 | 33.72 | 33.43 | 233049 |
| 1734564600 | 33.5073 | -0.77 | -2.25 | 34.25 | 34.28 | 33.49 | 224065 |
| 1734478200 | 34.28 | 0.02 | 0.06 | 34.25 | 34.3786 | 34.19 | 172625 |
| 1734391800 | 34.26 | -0.47 | -1.35 | 34.57 | 34.57 | 34.26 | 263205 |
| 1734132600 | 34.73 | -0.11 | -0.32 | 34.87 | 34.87 | 34.63 | 168142 |
| 1734046200 | 34.84 | -0.2 | -0.57 | 35 | 35.005 | 34.8007 | 180263 |
| 1733959800 | 35.04 | -0.17 | -0.48 | 35.22 | 35.22 | 35.0109 | 182106 |
| 1733873400 | 35.21 | -0.09 | -0.25 | 35.29 | 35.29 | 35.03 | 180773 |
| 1733787000 | 35.3 | 0.07 | 0.20 | 35.5 | 35.56 | 35.2069 | 145077 |
| 1733527800 | 35.23 | -0.22 | -0.62 | 35.47 | 35.585 | 35.1284 | 114528 |
| 1733441400 | 35.45 | 0.4 | 1.14 | 35.22 | 35.46 | 35.1754 | 525138 |
| 1733355000 | 35.05 | -0.31 | -0.88 | 35.31 | 35.3526 | 35.0047 | 336361 |
| 1733268600 | 35.36 | 0.11 | 0.31 | 35.43 | 35.5 | 35.27 | 156495 |
| 1733182200 | 35.25 | -0.2 | -0.56 | 35.39 | 35.39 | 35.01 | 255119 |
| 1732917840 | 35.45 | 0.26 | 0.74 | 35.25 | 35.45 | 35.2107 | 48605 |
| 1732750200 | 35.19 | 0.21 | 0.60 | 35.06 | 35.27 | 35.06 | 185905 |
| 1732663800 | 34.98 | -0.04 | -0.11 | 35.05 | 35.1005 | 34.81 | 151146 |
| 1732577400 | 35.02 | 0.02 | 0.06 | 35.13 | 35.2699 | 34.98 | 226927 |
| 1732318200 | 35 | 0.14 | 0.40 | 34.8 | 35.056 | 34.8 | 151185 |
| 1732231800 | 34.86 | 0.15 | 0.43 | 34.76 | 34.9103 | 34.6436 | 232474 |
| 1732145400 | 34.71 | -0.03 | -0.07 | 34.72 | 34.81 | 34.54 | 211227 |
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
