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 | 1.0353 | 3.0821673117 | 33.59 | 34.74 | 33.59 | 160 | 34.42362766 | SP |
| 4 | 0.0153 | 0.0442068766253 | 34.61 | 36.47 | 33.59 | 572 | 35.38687965 | SP |
| 12 | 1.4353 | 4.32449532992 | 33.19 | 36.72 | 32.3218 | 498 | 34.64339566 | SP |
| 26 | -6.0447 | -14.8627981313 | 40.67 | 42.085 | 32.3218 | 1172 | 37.25317507 | SP |
| 52 | -5.7347 | -14.2088701685 | 40.36 | 49.03 | 32.3218 | 2311 | 42.0040204 | SP |
| 156 | 11.3453 | 48.7341065292 | 23.28 | 49.03 | 20.7543 | 925 | 40.5550923 | SP |
| 260 | -4.6947 | -11.9397253306 | 39.32 | 49.03 | 16.7275 | 820 | 37.90704911 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 34.6253 | 0.51 | 1.51 | 34.6253 | 34.6253 | 34.6253 | 20 |
| 1781735400 | 34.1118 | -0.42 | -1.21 | 34.53 | 34.74 | 34.1118 | 151 |
| 1781649000 | 34.5313 | -0.11 | -0.32 | 34.72 | 34.72 | 34.5313 | 200 |
| 1781562600 | 34.6414 | 0.73 | 2.15 | 34.66 | 34.66 | 34.63 | 314 |
| 1781303400 | 33.9139 | -0.3 | -0.88 | 33.9139 | 33.9139 | 33.9139 | 49 |
| 1781217000 | 34.2136 | 0.44 | 1.29 | 33.59 | 34.2136 | 33.59 | 85 |
| 1781130600 | 33.7762 | -0.32 | -0.95 | 33.7762 | 33.7762 | 33.7762 | 11 |
| 1781044200 | 34.1 | -0.23 | -0.67 | 34.1 | 34.1 | 34.1 | 6 |
| 1780957800 | 34.3314 | 0.08 | 0.24 | 34.53 | 34.53 | 34.3314 | 13 |
| 1780698600 | 34.2499 | -0.98 | -2.79 | 35 | 35 | 34.2499 | 393 |
| 1780612200 | 35.2346 | -0.03 | -0.10 | 35.409 | 35.4099 | 35.2346 | 960 |
| 1780525800 | 35.2692 | -0.8 | -2.21 | 35.28 | 35.31 | 35.2692 | 259 |
| 1780439400 | 36.0674 | -0.03 | -0.10 | 36.47 | 36.47 | 36.0674 | 272 |
| 1780353000 | 36.1017 | 0.93 | 2.63 | 35.32 | 36.165 | 35.32 | 2530 |
| 1780093800 | 35.1758 | -0.44 | -1.25 | 35.2 | 35.38 | 35.13 | 1235 |
| 1780007400 | 35.62 | 0 | 0.01 | 35.3898 | 35.62 | 35.3898 | 762 |
| 1779921000 | 35.6171 | 0.02 | 0.06 | 35.43 | 35.6171 | 35.43 | 52 |
| 1779834600 | 35.5972 | 0.37 | 1.05 | 35.515 | 35.62 | 35.515 | 985 |
| 1779489000 | 35.2267 | 0.11 | 0.32 | 35.35 | 35.35 | 35.2267 | 49 |
| 1779402600 | 35.1153 | 0.08 | 0.23 | 34.61 | 35.17 | 34.61 | 2539 |
| 1779316200 | 35.0355 | 0.17 | 0.50 | 35.0355 | 35.0355 | 35.0355 | 28 |
| 1779229800 | 34.8605 | -0.17 | -0.49 | 34.81 | 34.8605 | 34.81 | 81 |
| 1779143400 | 35.0325 | 0.37 | 1.07 | 35.0325 | 35.0325 | 35.0325 | 35 |
| 1778884200 | 34.6621 | -0.47 | -1.33 | 34.51 | 34.67 | 34.51 | 2421 |
| 1778797800 | 35.1303 | -0.19 | -0.54 | 34.99 | 35.1303 | 34.99 | 271 |
| 1778711400 | 35.3223 | 0.53 | 1.51 | 35.3223 | 35.3223 | 35.3223 | 277 |
| 1778625000 | 34.7957 | -0.22 | -0.63 | 34.94 | 34.94 | 34.6 | 544 |
| 1778538600 | 35.0164 | 0.06 | 0.17 | 35.14 | 35.18 | 35.0164 | 321 |
| 1778279400 | 34.9555 | 0.14 | 0.39 | 34.1 | 34.9555 | 34.1 | 67 |
| 1778193000 | 34.818 | -0.37 | -1.06 | 34.818 | 34.818 | 34.818 | 67 |
| 1778106600 | 35.192 | 0.78 | 2.26 | 34.76 | 35.192 | 34.76 | 13 |
| 1778020200 | 34.4137 | -0.27 | -0.78 | 34.4137 | 34.4137 | 34.4137 | 34 |
| 1777933800 | 34.6856 | -0.19 | -0.54 | 34.81 | 34.81 | 34.6856 | 613 |
| 1777674600 | 34.8754 | -0.1 | -0.29 | 34.65 | 34.97 | 34.65 | 1137 |
| 1777588200 | 34.978 | 0.22 | 0.64 | 34.77 | 34.978 | 34.77 | 218 |
| 1777501800 | 34.7553 | -0.09 | -0.26 | 34.57 | 34.7553 | 34.57 | 174 |
| 1777415400 | 34.8457 | -0.41 | -1.17 | 34.8457 | 34.8457 | 34.8457 | 3 |
| 1777329000 | 35.259 | 0.02 | 0.06 | 35.265 | 35.265 | 35.259 | 109 |
| 1777069800 | 35.2385 | 0.33 | 0.96 | 34.94 | 35.2385 | 34.94 | 38 |
| 1776983400 | 34.9047 | -0.98 | -2.73 | 34.9047 | 34.9047 | 34.9047 | 6 |
| 1776897000 | 35.8843 | 0.24 | 0.68 | 35.91 | 35.98 | 35.87 | 1311 |
| 1776810600 | 35.6435 | -0.92 | -2.51 | 36.23 | 36.23 | 35.6435 | 148 |
| 1776724200 | 36.56 | -0.05 | -0.13 | 36.3 | 36.56 | 36.3 | 605 |
| 1776465000 | 36.6061 | 0.29 | 0.79 | 36.72 | 36.72 | 36.6061 | 10 |
| 1776378600 | 36.3195 | 0.52 | 1.45 | 36.49 | 36.49 | 36.3195 | 100 |
| 1776292200 | 35.7988 | 0.94 | 2.68 | 35.09 | 35.7988 | 35.09 | 145 |
| 1776205800 | 34.8636 | 0.62 | 1.82 | 34.73 | 34.8636 | 34.73 | 196 |
| 1776119400 | 34.2402 | 0.59 | 1.76 | 33.75 | 34.2402 | 33.75 | 457 |
| 1775860200 | 33.6472 | -0.13 | -0.39 | 33.76 | 33.77 | 33.6472 | 418 |
| 1775773800 | 33.7803 | -0.32 | -0.94 | 33.9 | 33.9 | 33.555 | 1062 |
| 1775687400 | 34.1 | 1.14 | 3.44 | 34.44 | 34.44 | 34.1 | 666 |
| 1775601000 | 32.965 | -0.29 | -0.87 | 33.13 | 33.13 | 32.965 | 16 |
| 1775514600 | 33.2545 | -0.07 | -0.20 | 33.299999 | 33.299999 | 33.2545 | 200 |
| 1775169000 | 33.322 | -0.09 | -0.26 | 32.59 | 33.322 | 32.59 | 561 |
| 1775082600 | 33.409999 | 0.03 | 0.08 | 33.4 | 33.409999 | 33.4 | 78 |
| 1774996200 | 33.383699 | 1.06 | 3.29 | 32.71 | 33.383699 | 32.71 | 1414 |
| 1774909800 | 32.3218 | -0.39 | -1.20 | 32.56 | 32.56 | 32.3218 | 110 |
| 1774650600 | 32.7137 | -0.15 | -0.47 | 32.74 | 32.74 | 32.575899 | 1945 |
| 1774564200 | 32.8684 | -0.65 | -1.93 | 33.189999 | 33.38 | 32.8684 | 2093 |
| 1774477800 | 33.5146 | 0.36 | 1.09 | 33.52 | 33.52 | 33.5146 | 26 |
| 1774391400 | 33.1522 | -0.57 | -1.68 | 33.35 | 33.35 | 33.1522 | 146 |
| 1774305000 | 33.7184 | 0.49 | 1.47 | 33.7 | 34.07 | 33.7 | 330 |
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.
