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 | -0.63 | -1.86721991701 | 33.74 | 33.97 | 32.62 | 57879 | 33.20128156 | SP |
| 4 | -0.1 | -0.301114122252 | 33.21 | 35.46 | 32.62 | 37324 | 33.79005112 | SP |
| 12 | 0.85 | 2.63484190949 | 32.26 | 35.46 | 32.24 | 69373 | 33.68778855 | SP |
| 26 | 1.74 | 5.54670066943 | 31.37 | 35.46 | 29.245 | 118016 | 31.57186091 | SP |
| 52 | 8.43 | 34.1572123177 | 24.68 | 35.46 | 24.64 | 103210 | 30.38365335 | SP |
| 156 | 9.81 | 42.1030042918 | 23.3 | 35.46 | 18.67 | 105509 | 25.2407542 | SP |
| 260 | -13.19 | -28.4881209503 | 46.3 | 48.5 | 18.67 | 132381 | 30.50655328 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 33.159999 | -0.11 | -0.33 | 33.2 | 33.259999 | 33.06 | 29562 |
| 1783377000 | 33.27 | 0.53 | 1.62 | 33.049999 | 33.29 | 33.049999 | 34300 |
| 1783031400 | 32.74 | -1.1 | -3.25 | 32.99 | 33.09 | 32.619999 | 98381 |
| 1782945000 | 33.84 | -0.57 | -1.66 | 33.74 | 33.97 | 33.74 | 69271 |
| 1782858600 | 34.41 | 0.37 | 1.09 | 34.38 | 34.49 | 34.325 | 25283 |
| 1782772200 | 34.04 | 0.4 | 1.19 | 33.67 | 34.04 | 33.67 | 27461 |
| 1782513000 | 33.6402 | -0.87 | -2.52 | 33.549999 | 33.77 | 33.4994 | 24352 |
| 1782426600 | 34.51 | 0.6 | 1.77 | 34.58 | 34.61 | 34.41 | 13561 |
| 1782340200 | 33.9101 | -0.19 | -0.56 | 33.89 | 33.9999 | 33.82 | 22328 |
| 1782253800 | 34.1 | -1.3 | -3.67 | 34.17 | 34.34 | 34.1 | 30899 |
| 1782167400 | 35.4 | 0.79 | 2.28 | 35.3 | 35.46 | 35.3 | 34402 |
| 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 |
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.
