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 | 0.14 | 0.401952339937 | 34.83 | 34.97 | 34.095 | 23563 | 34.85067542 | SP |
| 4 | 0.36 | 1.04016180295 | 34.61 | 34.97 | 34.095 | 25919 | 34.7301707 | SP |
| 12 | 0.79 | 2.31129315389 | 34.18 | 38.35 | 34.095 | 269254 | 34.34626463 | SP |
| 26 | 1.36 | 4.04641475751 | 33.61 | 38.35 | 33.4839 | 125731 | 34.34198401 | SP |
| 52 | 2.779 | 8.63284769035 | 32.191 | 38.35 | 32.0801 | 64312 | 34.2888992 | SP |
| 156 | 9.27 | 36.0700389105 | 25.7 | 38.35 | 25.14 | 30554 | 32.41293268 | SP |
| 260 | 9.9 | 39.4894295971 | 25.07 | 38.35 | 24.67 | 33494 | 31.37841089 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 34.97 | 0.08 | 0.23 | 34.92 | 35.02 | 34.92 | 34871 |
| 1783636200 | 34.89 | 0.09 | 0.26 | 34.83 | 34.9392 | 34.83 | 29997 |
| 1783549800 | 34.8 | -0.02 | -0.06 | 34.73 | 34.88 | 34.7 | 20415 |
| 1783463400 | 34.82 | -0.06 | -0.17 | 34.87 | 34.8999 | 34.785 | 23845 |
| 1783377000 | 34.88 | 0.1 | 0.29 | 34.83 | 34.939 | 34.095 | 19996 |
| 1783031400 | 34.78 | 0.02 | 0.06 | 34.8 | 34.9 | 34.695 | 26914 |
| 1782945000 | 34.76 | -0.01 | -0.03 | 34.75 | 34.87 | 34.75 | 36971 |
| 1782858600 | 34.77 | 0.05 | 0.13 | 34.71 | 34.85 | 34.71 | 33979 |
| 1782772200 | 34.725 | 0.18 | 0.51 | 34.6 | 34.74 | 34.5407 | 16057 |
| 1782513000 | 34.55 | -0.03 | -0.08 | 34.45 | 34.66 | 34.31 | 32107 |
| 1782426600 | 34.5789 | 0.01 | 0.04 | 34.63 | 34.6699 | 34.525 | 28697 |
| 1782340200 | 34.5651 | -0.04 | -0.11 | 34.6 | 34.6943 | 34.53 | 15038 |
| 1782253800 | 34.6026 | -0.11 | -0.31 | 34.57 | 34.71 | 34.55 | 26194 |
| 1782167400 | 34.71 | -0.04 | -0.12 | 34.77 | 34.88 | 34.69 | 32655 |
| 1781821800 | 34.7501 | 0.14 | 0.40 | 34.75 | 34.81 | 34.72 | 26873 |
| 1781735400 | 34.61 | -0.23 | -0.66 | 34.84 | 34.8481 | 34.6 | 27139 |
| 1781649000 | 34.8402 | -0.02 | -0.06 | 34.82 | 34.93 | 34.8 | 30461 |
| 1781562600 | 34.8602 | 0.22 | 0.63 | 34.79 | 34.9 | 34.79 | 19926 |
| 1781303400 | 34.643 | 0.04 | 0.13 | 34.61 | 34.675 | 34.4401 | 19280 |
| 1781217000 | 34.5989 | 0.28 | 0.81 | 34.35 | 34.61 | 34.331 | 19397 |
| 1781130600 | 34.32 | -0.23 | -0.66 | 34.44 | 34.55 | 34.32 | 29223 |
| 1781044200 | 34.5475 | -0.03 | -0.09 | 34.63 | 34.7599 | 34.4275 | 21218 |
| 1780957800 | 34.58 | 0.05 | 0.14 | 34.63 | 34.69 | 34.57 | 16545 |
| 1780698600 | 34.53 | -0.3 | -0.86 | 34.74 | 34.77 | 34.51 | 28862 |
| 1780612200 | 34.83 | 0.06 | 0.17 | 34.84 | 34.8928 | 34.76 | 29503 |
| 1780525800 | 34.77 | -0.08 | -0.23 | 34.83 | 34.9399 | 34.7001 | 896164 |
| 1780439400 | 34.85 | -0.02 | -0.04 | 34.84 | 34.91 | 34.84 | 34265 |
| 1780353000 | 34.865 | 0.01 | 0.01 | 34.15 | 34.92 | 34.15 | 634058 |
| 1780093800 | 34.86 | 0.04 | 0.11 | 34.79 | 34.9065 | 34.79 | 47338 |
| 1780007400 | 34.82 | 0.06 | 0.19 | 34.69 | 34.84 | 34.675 | 41810 |
| 1779921000 | 34.755 | 0.02 | 0.04 | 34.74 | 34.77 | 34.7 | 96597 |
| 1779834600 | 34.74 | 0.09 | 0.27 | 34.7 | 34.78 | 34.69 | 37773 |
| 1779489000 | 34.645 | 0.04 | 0.10 | 34.63 | 35.11 | 34.63 | 38207 |
| 1779402600 | 34.61 | 0.02 | 0.07 | 34.54 | 34.66 | 34.52 | 59710 |
| 1779316200 | 34.585 | 0.09 | 0.28 | 34.505 | 34.6 | 34.46 | 58742 |
| 1779229800 | 34.49 | -0.06 | -0.17 | 34.5 | 34.5655 | 34.4001 | 97326 |
| 1779143400 | 34.55 | 0.08 | 0.23 | 34.66 | 34.66 | 34.455 | 122024 |
| 1778884200 | 34.47 | -0.18 | -0.52 | 34.47 | 34.62 | 34.47 | 63840 |
| 1778797800 | 34.65 | 0.1 | 0.29 | 34.56 | 34.67 | 34.56 | 340271 |
| 1778711400 | 34.55 | 0.06 | 0.19 | 34.53 | 34.6699 | 34.475 | 293518 |
| 1778625000 | 34.485 | -0.07 | -0.19 | 34.54 | 34.54 | 34.36 | 37231 |
| 1778538600 | 34.55 | 0.03 | 0.09 | 34.44 | 34.685 | 34.44 | 119595 |
| 1778279400 | 34.52 | 0.07 | 0.20 | 34.47 | 38.35 | 34.47 | 130527 |
| 1778193000 | 34.45 | 0 | 0.00 | 34.53 | 34.53 | 34.4 | 80499 |
| 1778106600 | 34.45 | 0.18 | 0.53 | 34.33 | 34.51 | 34.33 | 112277 |
| 1778020200 | 34.27 | 0.05 | 0.15 | 34.29 | 34.3582 | 34.25 | 165626 |
| 1777933800 | 34.22 | -0.07 | -0.20 | 34.35 | 34.35 | 34.165 | 6274531 |
| 1777674600 | 34.29 | 0.06 | 0.19 | 34.4 | 34.4 | 34.2515 | 751575 |
| 1777588200 | 34.225 | -0.01 | -0.01 | 34.39 | 34.39 | 34.18 | 4003986 |
| 1777501800 | 34.23 | 0.03 | 0.07 | 34.2048 | 34.28 | 34.18 | 14051 |
| 1777415400 | 34.2048 | -0.01 | -0.02 | 34.3 | 34.3 | 34.15 | 6826 |
| 1777329000 | 34.2127 | -0.01 | -0.02 | 34.13 | 34.25 | 34.13 | 104526 |
| 1777069800 | 34.22 | -0.01 | -0.03 | 34.23 | 34.25 | 34.17 | 29621 |
| 1776983400 | 34.23 | 0.02 | 0.07 | 34.2051 | 34.25 | 34.15 | 29275 |
| 1776897000 | 34.2051 | 0.01 | 0.03 | 34.195 | 34.245 | 34.15 | 7044 |
| 1776810600 | 34.195 | 0.02 | 0.04 | 34.18 | 34.24 | 34.18 | 3478 |
| 1776724200 | 34.18 | 0.02 | 0.04 | 34.165 | 34.19 | 34.165 | 534 |
| 1776465000 | 34.165 | 0.03 | 0.10 | 34.18 | 34.18 | 34.14 | 3351 |
| 1776378600 | 34.1301 | -0.04 | -0.12 | 34.11 | 34.1301 | 34.11 | 213 |
| 1776292200 | 34.17 | 0.02 | 0.04 | 34.155 | 34.17 | 34.12 | 644 |
| 1776205800 | 34.155 | 0.02 | 0.07 | 34.13 | 34.19 | 34.115 | 11818 |
| 1776119400 | 34.13 | 0.04 | 0.10 | 34.095 | 34.13 | 34.095 | 331 |
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.
