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 | -0.2 | -0.586854460094 | 34.08 | 34.32 | 33.59 | 28672 | 33.84457123 | SP |
| 4 | -2.56 | -7.02524698134 | 36.44 | 37.0228 | 33.11 | 107864 | 34.49306391 | SP |
| 12 | -2.54 | -6.97419000549 | 36.42 | 39.18 | 33.11 | 80677 | 35.54539974 | SP |
| 26 | 6.01 | 21.5644061715 | 27.87 | 40.74 | 27.24 | 60734 | 35.29240817 | SP |
| 52 | 5.16 | 17.9665738162 | 28.72 | 40.74 | 27.21 | 38463 | 33.90984588 | SP |
| 156 | 6.94 | 25.7609502598 | 26.94 | 40.74 | 22.19 | 41611 | 31.97383476 | SP |
| 260 | 15.94 | 88.8517279822 | 17.94 | 40.74 | 14.02 | 90506 | 28.31469231 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 33.88 | -0.21 | -0.62 | 33.87 | 34.17 | 33.87 | 37195 |
| 1783031400 | 34.09 | 0.35 | 1.04 | 33.9 | 34.28 | 33.88 | 16863 |
| 1782945000 | 33.74 | -0.14 | -0.41 | 33.82 | 34.04 | 33.59 | 54318 |
| 1782858600 | 33.88 | -0.16 | -0.47 | 34.08 | 34.32 | 33.82 | 6313 |
| 1782772200 | 34.04 | 0.05 | 0.15 | 34.09 | 34.402 | 34.02 | 14065 |
| 1782513000 | 33.99 | 0.02 | 0.06 | 33.91 | 34.25 | 33.7605 | 10842 |
| 1782426600 | 33.97 | 0.27 | 0.80 | 33.57 | 34.16 | 33.57 | 18571 |
| 1782340200 | 33.7 | -0.39 | -1.14 | 33.479999 | 33.7 | 33.11 | 14080 |
| 1782253800 | 34.09 | 0.09 | 0.26 | 33.9 | 34.131 | 33.8404 | 105021 |
| 1782167400 | 34 | 0.43 | 1.28 | 33.62 | 34 | 33.4 | 23751 |
| 1781821800 | 33.57 | -0.52 | -1.53 | 33.83 | 33.83 | 33.29 | 19446 |
| 1781735400 | 34.09 | -0.35 | -1.02 | 34.3 | 34.6199 | 34.03 | 303705 |
| 1781649000 | 34.44 | -0.21 | -0.61 | 34.21 | 34.54 | 34.21 | 118527 |
| 1781562600 | 34.65 | -1.42 | -3.94 | 34.43 | 35.105 | 34.42 | 1111303 |
| 1781303400 | 36.07 | 0.44 | 1.23 | 35.35 | 36.4299 | 35.35 | 27766 |
| 1781217000 | 35.63 | -1.04 | -2.84 | 36.99 | 37.02 | 35.63 | 14518 |
| 1781130600 | 36.6732 | 0.89 | 2.50 | 36.1 | 37.0228 | 36.1 | 16598 |
| 1781044200 | 35.78 | -0.85 | -2.32 | 36.44 | 36.44 | 35.5 | 28668 |
| 1780957800 | 36.63 | 0.5 | 1.38 | 36.34 | 36.81 | 36.34 | 5827 |
| 1780698600 | 36.13 | -1.06 | -2.85 | 37.27 | 37.27 | 36.12 | 17298 |
| 1780612200 | 37.19 | -0.06 | -0.16 | 37.05 | 37.3293 | 36.835 | 41195 |
| 1780525800 | 37.25 | 0.5 | 1.36 | 37.01 | 37.5614 | 36.77 | 71237 |
| 1780439400 | 36.7508 | 0.18 | 0.49 | 36.39 | 36.93 | 36.39 | 9854 |
| 1780353000 | 36.5708 | 0.91 | 2.55 | 36.25 | 37 | 36.25 | 13970 |
| 1780093800 | 35.66 | -0.25 | -0.70 | 35.79 | 35.79 | 35.39 | 19342 |
| 1780007400 | 35.91 | 0.35 | 0.98 | 35.91 | 36.06 | 35.705 | 3901 |
| 1779921000 | 35.56 | -0.64 | -1.77 | 35.52 | 35.9819 | 35.3309 | 17254 |
| 1779834600 | 36.2 | -1.21 | -3.23 | 36.87 | 37.45 | 36.18 | 15538 |
| 1779489000 | 37.41 | 0.29 | 0.78 | 36.97 | 37.51 | 36.97 | 22337 |
| 1779402600 | 37.12 | -0.82 | -2.16 | 38.45 | 38.45 | 36.85 | 29141 |
| 1779316200 | 37.94 | -0.85 | -2.19 | 38.6 | 39.035 | 37.7401 | 41899 |
| 1779229800 | 38.79 | 0.6 | 1.57 | 38.47 | 38.8797 | 38.12 | 35654 |
| 1779143400 | 38.19 | 0.58 | 1.54 | 37.48 | 38.44 | 37.245 | 140580 |
| 1778884200 | 37.61 | 0.88 | 2.41 | 37.13 | 37.64 | 37 | 40833 |
| 1778797800 | 36.7259 | 0.18 | 0.48 | 36.36 | 36.865 | 36.36 | 17443 |
| 1778711400 | 36.55 | -0.21 | -0.57 | 36.77 | 36.77 | 36.1001 | 34244 |
| 1778625000 | 36.76 | 0.14 | 0.38 | 36.97 | 36.97 | 36.45 | 13688 |
| 1778538600 | 36.62 | 0.71 | 1.99 | 36.37 | 36.7494 | 36.312 | 18688 |
| 1778279400 | 35.905 | -0.15 | -0.40 | 35.92 | 36.32 | 35.86 | 27832 |
| 1778193000 | 36.05 | -0.65 | -1.77 | 36.1 | 36.1 | 35.33 | 132615 |
| 1778106600 | 36.7 | -2.26 | -5.80 | 37.31 | 37.6 | 36.63 | 59987 |
| 1778020200 | 38.9605 | -0.01 | -0.03 | 38.88 | 39.18 | 38.64 | 69437 |
| 1777933800 | 38.9732 | 0.83 | 2.18 | 38.26 | 39.01 | 38.25 | 48037 |
| 1777674600 | 38.14 | -0.42 | -1.09 | 38.22 | 38.4 | 37.43 | 57279 |
| 1777588200 | 38.56 | 0.07 | 0.18 | 37.78 | 38.62 | 37.63 | 36362 |
| 1777501800 | 38.49 | 1.26 | 3.38 | 37.8 | 38.49 | 37.725 | 142090 |
| 1777415400 | 37.23 | 0.5 | 1.36 | 37.26 | 37.46 | 37.03 | 35552 |
| 1777329000 | 36.73 | 0.26 | 0.71 | 36.7 | 37.14 | 36.64 | 30232 |
| 1777069800 | 36.47 | -0.21 | -0.57 | 36.58 | 36.58 | 36.172 | 38262 |
| 1776983400 | 36.68 | 0.2 | 0.55 | 36.72 | 36.88 | 36.385 | 131966 |
| 1776897000 | 36.48 | 0.72 | 2.01 | 36 | 36.53 | 36 | 45820 |
| 1776810600 | 35.76 | 0.82 | 2.35 | 35.06 | 35.82 | 35.03 | 78696 |
| 1776724200 | 34.94 | 0.24 | 0.69 | 35.02 | 35.2099 | 34.8 | 998721 |
| 1776465000 | 34.7 | -1.68 | -4.62 | 34.84 | 34.84 | 33.63 | 34137 |
| 1776378600 | 36.38 | 0.69 | 1.93 | 35.69 | 36.41 | 35.69 | 8855 |
| 1776292200 | 35.69 | 0.12 | 0.34 | 35.4 | 35.91 | 35.22 | 43003 |
| 1776205800 | 35.57 | -1.13 | -3.08 | 36.42 | 36.42 | 35.44 | 28261 |
| 1776119400 | 36.7 | 0.09 | 0.25 | 37.25 | 37.2899 | 36.42 | 42958 |
| 1775860200 | 36.61 | 0.15 | 0.41 | 36.32 | 36.62 | 36.03 | 20191 |
| 1775773800 | 36.46 | -0.63 | -1.70 | 37.22 | 37.6199 | 36.2945 | 42408 |
| 1775687400 | 37.09 | -1.79 | -4.60 | 36.22 | 37.17 | 35.89 | 65273 |
| 1775601000 | 38.88 | 0.22 | 0.57 | 38.84 | 39.239 | 38.78 | 52947 |
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.
