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 | 1.74 | 5.29358077274 | 32.87 | 34.72 | 32.87 | 39880 | 34.13650488 | SP |
| 4 | 1.6 | 4.84701605574 | 33.01 | 34.84 | 32.84 | 51631 | 33.71111218 | SP |
| 12 | 5.01 | 16.9256756757 | 29.6 | 35.309 | 29.45 | 75658 | 33.04780033 | SP |
| 26 | 3.97 | 12.9569190601 | 30.64 | 35.309 | 29.245 | 117384 | 31.49460825 | SP |
| 52 | 10.82 | 45.4812946616 | 23.79 | 35.309 | 23.71 | 102728 | 30.27583916 | SP |
| 156 | 10.87 | 45.7877000842 | 23.74 | 35.309 | 18.67 | 105456 | 25.18648235 | SP |
| 260 | -11.68 | -25.2322315835 | 46.29 | 48.5 | 18.67 | 132792 | 30.6623369 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 34.61 | 0.69 | 2.03 | 34.67 | 34.72 | 34.61 | 12369 |
| 1781735400 | 33.92 | -0.32 | -0.93 | 34.28 | 34.36 | 33.92 | 28853 |
| 1781649000 | 34.24 | -0.41 | -1.18 | 34.34 | 34.39 | 34.24 | 34556 |
| 1781562600 | 34.65 | 0.78 | 2.30 | 34.63 | 34.72 | 34.61 | 65201 |
| 1781303400 | 33.87 | 0.53 | 1.59 | 33.77 | 33.91 | 33.77 | 48251 |
| 1781217000 | 33.34 | 0.33 | 1.00 | 32.869999 | 33.3691 | 32.869999 | 22537 |
| 1781130600 | 33.009999 | -0.29 | -0.87 | 33.21 | 33.27 | 33 | 50267 |
| 1781044200 | 33.299999 | 0.44 | 1.34 | 33.549999 | 33.549999 | 32.9801 | 75862 |
| 1780957800 | 32.86 | -0.31 | -0.93 | 32.92 | 32.95 | 32.84 | 188064 |
| 1780698600 | 33.17 | -1.24 | -3.60 | 33.58 | 33.585 | 33.11 | 46692 |
| 1780612200 | 34.41 | -0.39 | -1.12 | 34.43 | 34.43 | 34.34 | 50106 |
| 1780525800 | 34.8 | 0.05 | 0.14 | 34.69 | 34.84 | 34.69 | 28576 |
| 1780439400 | 34.75 | 1.04 | 3.09 | 34.69 | 34.7873 | 34.68 | 45730 |
| 1780353000 | 33.71 | -0.61 | -1.78 | 33.7 | 33.76 | 33.6001 | 60400 |
| 1780093800 | 34.32 | -0.05 | -0.15 | 34.35 | 34.4438 | 34.28 | 36026 |
| 1780007400 | 34.37 | 0.27 | 0.79 | 34.29 | 34.415 | 34.24 | 33380 |
| 1779921000 | 34.1 | -0.15 | -0.44 | 34.04 | 34.1394 | 34.03 | 58754 |
| 1779834600 | 34.25 | 1.06 | 3.19 | 34.23 | 34.32 | 34.2 | 38449 |
| 1779489000 | 33.189999 | -0.07 | -0.20 | 33.08 | 33.22 | 33.08 | 39267 |
| 1779402600 | 33.255699 | -0.38 | -1.14 | 33.009999 | 33.33 | 33.005 | 30025 |
| 1779316200 | 33.64 | 0.37 | 1.11 | 33.52 | 33.6575 | 33.45 | 480318 |
| 1779229800 | 33.2697 | -0.2 | -0.60 | 33.31 | 33.34 | 33.159999 | 366543 |
| 1779143400 | 33.47 | -0.11 | -0.33 | 33.62 | 33.62 | 33.38 | 32570 |
| 1778884200 | 33.58 | -0.82 | -2.38 | 33.8 | 33.8 | 33.58 | 137008 |
| 1778797800 | 34.4 | -0.84 | -2.38 | 34.3 | 34.42 | 34.245 | 611477 |
| 1778711400 | 35.24 | 0.54 | 1.56 | 34.92 | 35.309 | 34.9 | 65205 |
| 1778625000 | 34.7 | 0.15 | 0.43 | 34.73 | 34.73 | 34.49 | 38761 |
| 1778538600 | 34.55 | 0.81 | 2.40 | 34.37 | 34.6 | 34.37 | 25695 |
| 1778279400 | 33.74 | 0.04 | 0.12 | 33.66 | 33.8 | 33.66 | 31392 |
| 1778193000 | 33.7 | -0.48 | -1.40 | 33.96 | 33.98 | 33.7 | 99067 |
| 1778106600 | 34.18 | 0.57 | 1.70 | 33.9 | 34.185 | 33.8975 | 24399 |
| 1778020200 | 33.61 | 0.25 | 0.75 | 33.59 | 33.61 | 33.49 | 18650 |
| 1777933800 | 33.36 | -0.2 | -0.60 | 33.56 | 33.59 | 33.335 | 41077 |
| 1777674600 | 33.56 | 0.04 | 0.12 | 33.5 | 33.7599 | 33.45 | 50129 |
| 1777588200 | 33.52 | 0.66 | 2.02 | 33.22 | 33.52 | 33.18 | 40028 |
| 1777501800 | 32.856499 | 0.11 | 0.33 | 32.979999 | 32.979999 | 32.8301 | 101556 |
| 1777415400 | 32.75 | -0.13 | -0.40 | 32.759999 | 32.81 | 32.6901 | 22233 |
| 1777329000 | 32.88 | -0.18 | -0.54 | 32.9 | 32.927999 | 32.83 | 23766 |
| 1777069800 | 33.06 | -0.01 | -0.04 | 32.979999 | 33.069899 | 32.89 | 38577 |
| 1776983400 | 33.073999 | -0.02 | -0.05 | 33.11 | 33.22 | 32.92 | 46233 |
| 1776897000 | 33.0917 | 0.66 | 2.04 | 32.979999 | 33.099899 | 32.979999 | 27738 |
| 1776810600 | 32.43 | -0.5 | -1.52 | 32.83 | 32.86 | 32.43 | 47560 |
| 1776724200 | 32.93 | 0 | 0.00 | 32.9 | 32.99 | 32.869999 | 18289 |
| 1776465000 | 32.93 | 0.39 | 1.20 | 32.799999 | 33 | 32.78 | 92365 |
| 1776378600 | 32.54 | 0.17 | 0.53 | 32.61 | 32.689999 | 32.5201 | 41780 |
| 1776292200 | 32.369999 | -0.11 | -0.34 | 32.259999 | 32.409999 | 32.24 | 28695 |
| 1776205800 | 32.479999 | 0.58 | 1.82 | 32.21 | 32.479999 | 32.21 | 100868 |
| 1776119400 | 31.9 | 0.43 | 1.37 | 31.56 | 31.9 | 31.53 | 49956 |
| 1775860200 | 31.47 | 0.45 | 1.45 | 31.45 | 31.57 | 31.42 | 30148 |
| 1775773800 | 31.02 | -0.01 | -0.03 | 30.79 | 31.03 | 30.7702 | 31589 |
| 1775687400 | 31.03 | 1.16 | 3.88 | 31.01 | 31.1799 | 30.97 | 35963 |
| 1775601000 | 29.87 | -0.02 | -0.07 | 29.77 | 29.97 | 29.72 | 139743 |
| 1775514600 | 29.891 | -0.27 | -0.91 | 29.82 | 29.9891 | 29.82 | 27688 |
| 1775169000 | 30.165 | -0.14 | -0.45 | 29.87 | 30.22 | 29.87 | 23621 |
| 1775082600 | 30.3 | 0.04 | 0.13 | 30.16 | 30.41 | 30.16 | 22325 |
| 1774996200 | 30.26 | 0.59 | 1.99 | 29.74 | 30.27 | 29.74 | 133288 |
| 1774909800 | 29.67 | 0.17 | 0.58 | 29.7 | 29.74 | 29.57 | 69613 |
| 1774650600 | 29.5 | 0.02 | 0.08 | 29.64 | 29.64 | 29.465 | 104624 |
| 1774564200 | 29.475 | -0.56 | -1.86 | 29.6 | 29.7 | 29.45 | 86649 |
| 1774477800 | 30.035 | 0.59 | 2.02 | 29.9 | 30.08 | 29.9 | 24690 |
| 1774391400 | 29.44 | -0.12 | -0.41 | 29.3 | 29.54 | 29.245 | 35937 |
| 1774305000 | 29.56 | -0.12 | -0.40 | 29.68 | 29.91 | 29.49 | 80512 |
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.
