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 | 0.18 | 0.524475524476 | 34.32 | 34.5 | 34.26 | 198 | 34.36877278 | SP |
| 4 | 0.75 | 2.22222222222 | 33.75 | 34.5 | 33.75 | 1140 | 34.09910348 | SP |
| 12 | 1.275 | 3.8374717833 | 33.225 | 34.5 | 33.225 | 1564 | 33.83718227 | SP |
| 26 | 1.73 | 5.27921879768 | 32.77 | 34.5 | 30.84 | 5499 | 32.76903765 | SP |
| 52 | 3.935 | 12.8742025192 | 30.565 | 34.5 | 30.5 | 5564 | 31.98151109 | SP |
| 156 | 10.1689 | 41.7938358726 | 24.3311 | 34.5 | 23.5415 | 7150 | 28.58932028 | SP |
| 260 | 12.1511 | 54.3700137367 | 22.3489 | 34.5 | 20.2857 | 5767 | 27.03598225 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 34.5 | 0.07 | 0.20 | 34.43 | 34.5 | 34.43 | 10 |
| 1783636200 | 34.43 | 0.09 | 0.26 | 34.3393 | 34.44 | 34.3393 | 247 |
| 1783549800 | 34.3393 | -0.04 | -0.12 | 34.35 | 34.35 | 34.26 | 529 |
| 1783463400 | 34.3796 | -0.05 | -0.13 | 34.4248 | 34.4248 | 34.3796 | 7 |
| 1783377000 | 34.4248 | 0.1 | 0.31 | 34.32 | 34.4248 | 34.32 | 7 |
| 1783031400 | 34.32 | 0.02 | 0.05 | 34.3037 | 34.37 | 34.26 | 1399 |
| 1782945000 | 34.3037 | -0.01 | -0.03 | 34.3128 | 34.33 | 34.3037 | 7 |
| 1782858600 | 34.3128 | 0.1 | 0.29 | 34.2119 | 34.3128 | 34.2119 | 159 |
| 1782772200 | 34.2119 | 0.32 | 0.95 | 33.89 | 34.2119 | 33.89 | 1675 |
| 1782513000 | 33.89 | -0.16 | -0.47 | 34.05 | 34.07 | 33.89 | 5666 |
| 1782426600 | 34.05 | 0.02 | 0.06 | 34.03 | 34.1049 | 34.02 | 4615 |
| 1782340200 | 34.03 | -0.03 | -0.09 | 34.0596 | 34.11 | 34.03 | 120 |
| 1782253800 | 34.0596 | -0.18 | -0.51 | 33.92 | 34.1 | 33.92 | 1581 |
| 1782167400 | 34.2356 | -0.01 | -0.02 | 34.2421 | 34.2421 | 34.2356 | 0 |
| 1781821800 | 34.2421 | 0.15 | 0.43 | 34.0942 | 34.2421 | 34.0942 | 430 |
| 1781735400 | 34.0942 | -0.21 | -0.60 | 34.2994 | 34.2994 | 34.0942 | 243 |
| 1781649000 | 34.2994 | -0.01 | -0.03 | 34.3093 | 34.34 | 34.2994 | 904 |
| 1781562600 | 34.3093 | 0.23 | 0.67 | 34.0802 | 34.315 | 34.0802 | 2400 |
| 1781303400 | 34.0802 | 0.33 | 0.98 | 33.75 | 34.0802 | 33.75 | 535 |
| 1781217000 | 33.75 | -0.05 | -0.14 | 33.7987 | 33.98 | 33.75 | 4523 |
| 1781130600 | 33.7987 | -0.18 | -0.52 | 33.975 | 34.02 | 33.7987 | 376 |
| 1781044200 | 33.975 | -0.08 | -0.23 | 34.0529 | 34.0529 | 33.78 | 1146 |
| 1780957800 | 34.0529 | 0.06 | 0.17 | 33.9949 | 34.12 | 33.9949 | 734 |
| 1780698600 | 33.9949 | -0.31 | -0.90 | 34.3036 | 34.3036 | 33.9949 | 584 |
| 1780612200 | 34.3036 | 0.04 | 0.12 | 34.2639 | 34.3036 | 34.2639 | 300 |
| 1780525800 | 34.2639 | -0.04 | -0.11 | 34.21 | 34.29 | 34.21 | 4003 |
| 1780439400 | 34.3015 | -0 | -0.01 | 34.3063 | 34.33 | 34.3015 | 699 |
| 1780353000 | 34.3063 | 0.03 | 0.10 | 34.2721 | 34.31 | 34.2721 | 101 |
| 1780093800 | 34.2721 | 0.03 | 0.08 | 34.2443 | 34.28 | 34.2443 | 418 |
| 1780007400 | 34.2443 | 0.08 | 0.24 | 34.162 | 34.2443 | 34.162 | 0 |
| 1779921000 | 34.162 | 0.01 | 0.02 | 34.1537 | 34.162 | 34.14 | 142 |
| 1779834600 | 34.1537 | 0.06 | 0.18 | 34.0911 | 34.19 | 34.0911 | 739 |
| 1779489000 | 34.0911 | 0.06 | 0.16 | 34.16 | 34.16 | 34.05 | 4161 |
| 1779402600 | 34.035 | 0.04 | 0.10 | 33.9999 | 34.035 | 33.96 | 1156 |
| 1779316200 | 33.9999 | 0.13 | 0.39 | 33.8664 | 34.005 | 33.8664 | 3558 |
| 1779229800 | 33.8664 | -0.06 | -0.19 | 33.9308 | 33.9308 | 33.8664 | 84 |
| 1779143400 | 33.9308 | 0.01 | 0.02 | 33.9235 | 33.935 | 33.9235 | 306 |
| 1778884200 | 33.9235 | -0.11 | -0.31 | 34.03 | 34.03 | 33.9235 | 10272 |
| 1778797800 | 34.03 | 0.08 | 0.22 | 33.955 | 34.03 | 33.955 | 438 |
| 1778711400 | 33.955 | 0.05 | 0.16 | 33.9 | 33.955 | 33.9 | 2620 |
| 1778625000 | 33.9 | -0.02 | -0.04 | 33.915 | 33.915 | 33.84 | 1250 |
| 1778538600 | 33.915 | 0.01 | 0.02 | 33.9098 | 33.915 | 33.9098 | 21 |
| 1778279400 | 33.9098 | 0.11 | 0.34 | 33.795 | 33.9098 | 33.795 | 5 |
| 1778193000 | 33.795 | -0.02 | -0.04 | 33.81 | 33.81 | 33.79 | 1761 |
| 1778106600 | 33.81 | 0.13 | 0.37 | 33.6842 | 33.81 | 33.6842 | 0 |
| 1778020200 | 33.6842 | 0.1 | 0.30 | 33.5828 | 33.71 | 33.5828 | 2670 |
| 1777933800 | 33.5828 | -0.06 | -0.18 | 33.6446 | 33.6446 | 33.54 | 164 |
| 1777674600 | 33.6446 | 0.1 | 0.30 | 33.545 | 33.67 | 33.545 | 1694 |
| 1777588200 | 33.545 | 0.1 | 0.30 | 33.4452 | 33.545 | 33.4452 | 1226 |
| 1777501800 | 33.4452 | -0 | -0.01 | 33.45 | 33.5 | 33.420099 | 1400 |
| 1777415400 | 33.45 | -0.06 | -0.18 | 33.509999 | 33.509999 | 33.45 | 0 |
| 1777329000 | 33.509999 | 0.02 | 0.07 | 33.299999 | 33.509999 | 33.299999 | 709 |
| 1777069800 | 33.485 | 0.11 | 0.34 | 33.371499 | 33.485 | 33.371499 | 3932 |
| 1776983400 | 33.371499 | -0.03 | -0.10 | 33.405 | 33.42 | 33.28 | 10811 |
| 1776897000 | 33.405 | 0.14 | 0.41 | 33.2695 | 33.43 | 33.2695 | 5585 |
| 1776810600 | 33.2695 | -0.09 | -0.26 | 33.3559 | 33.3559 | 33.2695 | 100 |
| 1776724200 | 33.3559 | -0.03 | -0.10 | 33.39 | 33.39 | 33.35 | 221 |
| 1776465000 | 33.39 | 0.16 | 0.50 | 33.225 | 33.43 | 33.225 | 731 |
| 1776378600 | 33.225 | 0.05 | 0.14 | 33.18 | 33.246299 | 33.18 | 2900 |
| 1776292200 | 33.18 | 0.1 | 0.32 | 33.075 | 33.18 | 33.075 | 100 |
| 1776205800 | 33.075 | 0.19 | 0.58 | 32.8845 | 33.075 | 32.8845 | 2724 |
| 1776119400 | 32.8845 | 0.17 | 0.53 | 32.71 | 32.8845 | 32.7 | 3065 |
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.
