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 | 0.0939 | 0.275326198505 | 34.105 | 34.53 | 34.1 | 5339 | 34.1413867 | SP |
| 4 | 0.1489 | 0.437298091043 | 34.05 | 34.53 | 33.955 | 3177 | 34.10130672 | SP |
| 12 | 0.4889 | 1.45031148027 | 33.71 | 34.53 | 33.71 | 5036 | 33.99495511 | SP |
| 26 | 1.1389 | 3.44494857834 | 33.06 | 34.53 | 33.0001 | 11396 | 33.40743594 | SP |
| 52 | 2.0089 | 6.24075799938 | 32.19 | 34.53 | 32.1006 | 10313 | 33.002396 | SP |
| 156 | 5.0489 | 17.3204116638 | 29.15 | 34.53 | 28.7288 | 33388 | 30.23711153 | SP |
| 260 | 5.0489 | 17.3204116638 | 29.15 | 34.53 | 28.7288 | 33388 | 30.23711153 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 34.1989 | 0.06 | 0.17 | 34.26 | 34.53 | 34.16 | 3650 |
| 1783031400 | 34.14 | 0.02 | 0.06 | 34.25 | 34.25 | 34.131 | 5821 |
| 1782945000 | 34.12 | -0.01 | -0.03 | 34.18 | 34.18 | 34.11 | 7373 |
| 1782858600 | 34.1316 | 0.03 | 0.08 | 34.105 | 34.14 | 34.1 | 4513 |
| 1782772200 | 34.105 | 0.05 | 0.16 | 34.16 | 34.16 | 34.075 | 1337 |
| 1782513000 | 34.05 | -0.02 | -0.07 | 34.0735 | 34.1 | 34.05 | 2507 |
| 1782426600 | 34.0735 | 0 | 0.01 | 34.0698 | 34.095 | 34.015 | 4871 |
| 1782340200 | 34.0698 | -0.01 | -0.04 | 34.0847 | 34.0847 | 34.06 | 1935 |
| 1782253800 | 34.0847 | -0.03 | -0.09 | 34.1148 | 34.1148 | 34.0614 | 1346 |
| 1782167400 | 34.1148 | -0.01 | -0.04 | 34.08 | 34.13 | 34.08 | 5328 |
| 1781821800 | 34.1278 | 0.04 | 0.13 | 34.0849 | 34.145 | 34.065 | 1971 |
| 1781735400 | 34.0849 | -0.07 | -0.20 | 34.14 | 34.1737 | 34.0849 | 2209 |
| 1781649000 | 34.1543 | 0.02 | 0.07 | 34.13 | 34.1543 | 34.13 | 350 |
| 1781562600 | 34.13 | 0.04 | 0.10 | 34.0946 | 34.1708 | 34.09 | 2131 |
| 1781303400 | 34.0946 | 0.04 | 0.12 | 34.053 | 34.0946 | 34.05 | 2362 |
| 1781217000 | 34.053 | 0.04 | 0.11 | 34.0149 | 34.06 | 33.955 | 2403 |
| 1781130600 | 34.0149 | -0.03 | -0.09 | 34 | 34.08 | 34 | 4910 |
| 1781044200 | 34.0439 | -0.04 | -0.11 | 34.05 | 34.12 | 34.0257 | 2176 |
| 1780957800 | 34.0827 | 0.02 | 0.05 | 34.04 | 34.13 | 34.04 | 1812 |
| 1780698600 | 34.0655 | -0.07 | -0.22 | 34.14 | 34.14 | 34.0401 | 5043 |
| 1780612200 | 34.14 | 0.02 | 0.04 | 34.19 | 34.19 | 34.075 | 5869 |
| 1780525800 | 34.125 | -0.02 | -0.06 | 34.145 | 34.1699 | 34.1 | 3266 |
| 1780439400 | 34.145 | -0.02 | -0.04 | 34.16 | 34.18 | 34.08 | 3309 |
| 1780353000 | 34.16 | 0.01 | 0.03 | 34.15 | 34.1644 | 34.1 | 6892 |
| 1780093800 | 34.15 | 0.08 | 0.23 | 34.07 | 34.15 | 34.07 | 2782 |
| 1780007400 | 34.07 | -0.02 | -0.05 | 34.0856 | 34.14 | 33.985 | 12746 |
| 1779921000 | 34.0856 | 0 | 0.01 | 34.16 | 34.16 | 34.06 | 4168 |
| 1779834600 | 34.0807 | 0.03 | 0.09 | 34.0494 | 34.0999 | 33.9 | 2604 |
| 1779489000 | 34.0494 | 0.04 | 0.12 | 34.01 | 34.0899 | 34.01 | 3231 |
| 1779402600 | 34.01 | 0 | 0.00 | 34.01 | 34.035 | 34.01 | 4152 |
| 1779316200 | 34.01 | 0.04 | 0.12 | 33.96 | 34.025 | 33.96 | 3755 |
| 1779229800 | 33.97 | -0.04 | -0.13 | 34.0148 | 34.0148 | 33.97 | 14124 |
| 1779143400 | 34.0148 | 0 | 0.01 | 34.09 | 34.09 | 34.0148 | 265 |
| 1778884200 | 34.01 | -0.03 | -0.07 | 34.035 | 34.04 | 33.95 | 3820 |
| 1778797800 | 34.035 | 0.03 | 0.09 | 34.005 | 34.05 | 34.005 | 3849 |
| 1778711400 | 34.005 | 0.01 | 0.03 | 34.06 | 34.06 | 33.97 | 3996 |
| 1778625000 | 33.9948 | 0 | 0.01 | 34 | 34 | 33.96 | 2855 |
| 1778538600 | 33.99 | -0.04 | -0.10 | 34.06 | 34.06 | 33.935 | 13559 |
| 1778279400 | 34.025 | 0.04 | 0.10 | 33.9896 | 34.0568 | 33.9896 | 3474 |
| 1778193000 | 33.9896 | -0.01 | -0.02 | 34.08 | 34.08 | 33.925 | 6302 |
| 1778106600 | 33.995 | 0.04 | 0.13 | 34.03 | 34.03 | 33.925 | 601 |
| 1778020200 | 33.9501 | 0.03 | 0.09 | 33.92 | 33.955 | 33.91 | 10739 |
| 1777933800 | 33.92 | -0.03 | -0.09 | 34 | 34 | 33.8801 | 14964 |
| 1777674600 | 33.9501 | 0.03 | 0.10 | 33.9152 | 33.965 | 33.9152 | 6706 |
| 1777588200 | 33.9152 | 0.02 | 0.04 | 33.97 | 33.97 | 33.9 | 1892 |
| 1777501800 | 33.9 | 0.01 | 0.03 | 33.89 | 33.9001 | 33.835 | 14797 |
| 1777415400 | 33.89 | -0.02 | -0.04 | 33.905 | 33.905 | 33.85 | 10330 |
| 1777329000 | 33.905 | 0.01 | 0.03 | 33.895 | 33.925 | 33.87 | 10044 |
| 1777069800 | 33.895 | 0.04 | 0.13 | 33.95 | 33.95 | 33.87 | 6349 |
| 1776983400 | 33.8501 | -0.03 | -0.09 | 33.94 | 33.94 | 33.83 | 5754 |
| 1776897000 | 33.88 | 0.04 | 0.12 | 33.94 | 33.94 | 33.84 | 9310 |
| 1776810600 | 33.84 | -0.03 | -0.09 | 33.94 | 33.94 | 33.82 | 4155 |
| 1776724200 | 33.8718 | -0.01 | -0.04 | 33.8848 | 33.8848 | 33.84 | 8288 |
| 1776465000 | 33.8848 | 0.07 | 0.21 | 33.83 | 33.91 | 33.83 | 8821 |
| 1776378600 | 33.815 | 0.01 | 0.03 | 33.805 | 33.815 | 33.8 | 1384 |
| 1776292200 | 33.805 | 0.03 | 0.09 | 33.775 | 33.8299 | 33.77 | 798 |
| 1776205800 | 33.775 | 0.07 | 0.22 | 33.71 | 33.775 | 33.71 | 3072 |
| 1776119400 | 33.701 | 0.01 | 0.03 | 33.64 | 33.72 | 33.64 | 2419 |
| 1775860200 | 33.69 | 0.01 | 0.03 | 33.68 | 33.7299 | 33.68 | 5385 |
| 1775773800 | 33.68 | 0.04 | 0.12 | 33.64 | 33.68 | 33.63 | 2297 |
| 1775687400 | 33.64 | 0.11 | 0.33 | 33.62 | 33.705 | 33.542 | 7867 |
| 1775601000 | 33.5302 | -0.01 | -0.02 | 33.536099 | 33.536099 | 33.46 | 3741 |
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.
