Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0614 | 3.13930789707 | 33.81 | 35.068 | 33.81 | 59496 | 34.41835504 | SP |
| 4 | 0.2114 | 0.609924985574 | 34.66 | 35.068 | 32.76 | 30242 | 33.81792538 | SP |
| 12 | 1.7614 | 5.31984294775 | 33.11 | 35.24458 | 32.76 | 34535 | 34.28753963 | SP |
| 26 | 2.7014 | 8.39726453217 | 32.17 | 35.24458 | 30.88 | 28719 | 33.38605841 | SP |
| 52 | 5.3914 | 18.2883310719 | 29.48 | 35.24458 | 29.18 | 28669 | 32.26247765 | SP |
| 156 | 4.2314 | 13.8100522193 | 30.64 | 35.24458 | 23.73 | 83670 | 27.87939836 | SP |
| 260 | 10.5114 | 43.1502463054 | 24.36 | 35.24458 | 23.57 | 82355 | 28.63376125 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 34.8714 | -0.01 | -0.02 | 35.22 | 35.3 | 34.6939 | 10960 |
| 1737675000 | 34.8768 | 0 | 0.00 | 34.8768 | 34.8768 | 34.8768 | 0 |
| 1737588600 | 34.8768 | 0.36 | 1.04 | 34.78 | 35.068 | 34.78 | 17562 |
| 1737502200 | 34.5194 | 0.37 | 1.10 | 34.39 | 34.56 | 34.24 | 95912 |
| 1737156600 | 34.1454 | 0.37 | 1.09 | 33.81 | 34.38 | 33.81 | 65005 |
| 1737070200 | 33.7782 | -0.09 | -0.28 | 33.94 | 33.9545 | 33.74 | 8480 |
| 1736983800 | 33.8729 | 0.71 | 2.13 | 33.73 | 33.88 | 33.73 | 14121 |
| 1736897400 | 33.1661 | 0.11 | 0.32 | 33.27 | 33.28 | 33 | 16077 |
| 1736811000 | 33.06 | 0.01 | 0.03 | 32.79 | 33.09 | 32.759999 | 68524 |
| 1736551800 | 33.049999 | -0.55 | -1.64 | 33.24 | 33.31 | 32.9926 | 20573 |
| 1736379000 | 33.6 | -0.02 | -0.07 | 33.5859 | 33.7008 | 33.54 | 28998 |
| 1736292600 | 33.6235 | -0.43 | -1.25 | 34.11 | 34.11 | 33.549999 | 5770 |
| 1736206200 | 34.05 | 0.17 | 0.50 | 34.03 | 34.42 | 34.0145 | 17571 |
| 1735947000 | 33.88 | 0.4 | 1.19 | 33.509999 | 33.88 | 33.509999 | 12891 |
| 1735860600 | 33.479999 | 0.11 | 0.32 | 33.78 | 33.78 | 33.13 | 55837 |
| 1735687800 | 33.371899 | -0.31 | -0.91 | 33.81 | 33.81 | 33.34 | 23989 |
| 1735601400 | 33.68 | -0.36 | -1.05 | 33.7 | 33.82 | 33.34 | 11618 |
| 1735342200 | 34.0364 | -0.55 | -1.60 | 34.66 | 34.66 | 33.8496 | 20432 |
| 1735255800 | 34.59 | 0.06 | 0.18 | 34.45 | 34.6474 | 34.45 | 4121 |
| 1735077840 | 34.5271 | 0.43 | 1.25 | 33.25 | 34.57 | 33.25 | 4636 |
| 1734996600 | 34.1 | 0.13 | 0.38 | 33.89 | 34.1 | 33.65 | 96197 |
| 1734737400 | 33.97 | 0.46 | 1.37 | 33.3979 | 34.32 | 33.3979 | 5926 |
| 1734651000 | 33.509999 | -0.18 | -0.53 | 33.82 | 33.89 | 33.509999 | 31771 |
| 1734564600 | 33.69 | -1.33 | -3.79 | 34.97 | 35.1 | 33.69 | 10877 |
| 1734478200 | 35.0172 | -0.11 | -0.32 | 35.09 | 35.09 | 34.8817 | 8652 |
| 1734391800 | 35.1292 | 0.15 | 0.42 | 35.15 | 35.23 | 35.08 | 18204 |
| 1734132600 | 34.9821 | -0.02 | -0.07 | 35.12 | 35.12 | 34.9021 | 7972 |
| 1734046200 | 35.0053 | -0.2 | -0.58 | 35.1 | 35.15 | 35.0053 | 7921 |
| 1733959800 | 35.21 | 0.34 | 0.99 | 35.09 | 35.23 | 35.09 | 23926 |
| 1733873400 | 34.8654 | -0.09 | -0.25 | 34.99 | 35.07 | 34.8654 | 12748 |
| 1733787000 | 34.9522 | -0.23 | -0.65 | 35.19 | 35.19 | 34.95 | 22803 |
| 1733527800 | 35.1815 | 0.14 | 0.40 | 35.1 | 35.24458 | 35.1 | 4997 |
| 1733441400 | 35.0417 | -0.14 | -0.39 | 35.18 | 35.18 | 35.0417 | 6803 |
| 1733355000 | 35.1785 | 0.24 | 0.70 | 34.95 | 35.19 | 34.95 | 6556 |
| 1733268600 | 34.9335 | -0.01 | -0.04 | 34.9 | 34.97 | 34.81 | 10350 |
| 1733182200 | 34.9469 | 0.09 | 0.27 | 34.91 | 34.95 | 34.84 | 8085 |
| 1732917840 | 34.8519 | 0.24 | 0.68 | 34.64 | 34.92 | 34.64 | 2147 |
| 1732750200 | 34.6156 | -0.13 | -0.36 | 34.72 | 34.74 | 34.54 | 37693 |
| 1732663800 | 34.7422 | 0.2 | 0.58 | 34.59 | 34.75 | 34.58 | 17396 |
| 1732577400 | 34.5419 | 0.01 | 0.03 | 34.72 | 34.72 | 34.48 | 6272 |
| 1732318200 | 34.53 | 0.23 | 0.67 | 34.3 | 34.53 | 34.3 | 853885 |
| 1732231800 | 34.3 | 0.13 | 0.38 | 34.27 | 34.43 | 34.0088 | 3251 |
| 1732145400 | 34.17 | 0.05 | 0.14 | 34.03 | 34.19 | 33.915 | 16528 |
| 1732059000 | 34.1239 | 0.15 | 0.43 | 33.7909 | 34.182 | 33.7909 | 20204 |
| 1731972600 | 33.9766 | 0.15 | 0.46 | 33.82 | 34.0675 | 33.82 | 4796 |
| 1731713400 | 33.8222 | -0.47 | -1.38 | 34.17 | 34.17 | 33.68 | 30302 |
| 1731627000 | 34.2959 | -0.32 | -0.94 | 34.534 | 34.534 | 34.2959 | 3199 |
| 1731540600 | 34.62 | 0.1 | 0.30 | 34.6 | 34.67 | 34.49 | 6094 |
| 1731454200 | 34.5152 | -0.18 | -0.51 | 34.7 | 34.7 | 34.503 | 6411 |
| 1731367800 | 34.6916 | 0.05 | 0.14 | 34.66 | 34.7099 | 34.55 | 3431 |
| 1731108600 | 34.6443 | 0.11 | 0.32 | 34.59 | 34.74 | 34.5674 | 8450 |
| 1731022200 | 34.5333 | 0.24 | 0.71 | 34.4205 | 34.56 | 34.4 | 8515 |
| 1730935800 | 34.29 | 0.85 | 2.56 | 33.91 | 34.29 | 33.91 | 13052 |
| 1730849400 | 33.4352 | 0.25 | 0.74 | 33.229999 | 33.439999 | 33.229999 | 3900 |
| 1730763000 | 33.189999 | 0.02 | 0.05 | 33.34 | 33.34 | 33.025 | 27178 |
| 1730500200 | 33.1736 | 0.07 | 0.21 | 33.11 | 33.3527 | 33.11 | 13901 |
| 1730413800 | 33.104799 | -0.54 | -1.61 | 33.46 | 33.46 | 33.104799 | 3648 |
| 1730327400 | 33.6479 | -0.1 | -0.29 | 33.76 | 33.83 | 33.63 | 5810 |
| 1730241000 | 33.7465 | 0.05 | 0.14 | 33.63 | 33.8243 | 33.63 | 3200 |
| 1730154600 | 33.6999 | 0.09 | 0.27 | 33.27 | 33.7999 | 33.27 | 9691 |
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
