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 | -0.1495 | -0.45070847151 | 33.17 | 33.44 | 32.73 | 9408 | 33.17719244 | SP |
| 4 | 0.0805 | 0.24438372799 | 32.94 | 34.21 | 32.73 | 9466 | 33.37640348 | SP |
| 12 | 0.4305 | 1.32095734888 | 32.59 | 34.21 | 32.42 | 87704 | 32.82418072 | SP |
| 26 | 0.4405 | 1.35205647637 | 32.58 | 34.21 | 30.4501 | 47783 | 32.74430773 | SP |
| 52 | 2.6405 | 8.69157340355 | 30.38 | 34.21 | 30.0469 | 34305 | 32.59861224 | SP |
| 156 | 7.6405 | 30.1044129236 | 25.38 | 34.21 | 22.9265 | 28426 | 29.62297889 | SP |
| 260 | -1.7695 | -5.08623167577 | 34.79 | 36.57 | 22.9265 | 63218 | 30.67471308 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 33.0205 | -0.12 | -0.36 | 32.99 | 33.025 | 32.86 | 3625 |
| 1783463400 | 33.1392 | -0.26 | -0.78 | 33.369999 | 33.369999 | 33.1 | 17582 |
| 1783377000 | 33.3999 | 0.26 | 0.79 | 33.369999 | 33.439999 | 32.729999 | 7131 |
| 1783031400 | 33.1393 | -0.08 | -0.24 | 33.17 | 33.42 | 33.005 | 9293 |
| 1782945000 | 33.2196 | -0.14 | -0.43 | 33.24 | 33.3599 | 33.21 | 4535 |
| 1782858600 | 33.3619 | 0.09 | 0.28 | 33.14 | 33.69 | 33.14 | 42476 |
| 1782772200 | 33.27 | -0.13 | -0.39 | 33.31 | 33.32 | 33.159999 | 7556 |
| 1782513000 | 33.400399 | 0.13 | 0.38 | 33.189999 | 33.509999 | 33.189999 | 3579 |
| 1782426600 | 33.275 | -0.09 | -0.27 | 33.5 | 33.5 | 33.275 | 5048 |
| 1782340200 | 33.3659 | 0.09 | 0.27 | 33.25 | 33.479999 | 33.25 | 8787 |
| 1782253800 | 33.275199 | -0.22 | -0.65 | 33.32 | 33.409999 | 33.2001 | 11330 |
| 1782167400 | 33.493899 | -0.2 | -0.59 | 33.56 | 33.72 | 33.4515 | 11750 |
| 1781821800 | 33.6932 | 0.31 | 0.94 | 33.66 | 33.72 | 33.63 | 7010 |
| 1781735400 | 33.3793 | -0.44 | -1.29 | 33.63 | 33.85 | 33.3793 | 6231 |
| 1781649000 | 33.8154 | -0.07 | -0.21 | 33.8 | 33.93 | 33.78 | 4830 |
| 1781562600 | 33.885 | 0.44 | 1.30 | 33.72 | 33.9399 | 33.72 | 9860 |
| 1781303400 | 33.448999 | 0.04 | 0.11 | 33.409999 | 34.21 | 33.39 | 5176 |
| 1781217000 | 33.4118 | 0.49 | 1.48 | 32.939999 | 33.5099 | 32.939999 | 4586 |
| 1781130600 | 32.9249 | -0.32 | -0.97 | 33.2 | 33.31 | 32.9249 | 5005 |
| 1781044200 | 33.246499 | 0.08 | 0.23 | 33.35 | 33.509999 | 32.85 | 3644 |
| 1780957800 | 33.17 | -0.08 | -0.23 | 33.369999 | 33.38 | 33.17 | 11643 |
| 1780698600 | 33.2464 | -0.76 | -2.24 | 33.82 | 33.82 | 33.229999 | 10989 |
| 1780612200 | 34.008 | 0.11 | 0.34 | 34.08 | 34.08 | 33.915 | 11008 |
| 1780525800 | 33.8937 | -0.21 | -0.61 | 34.01 | 34.09 | 33.8501 | 8968 |
| 1780439400 | 34.103 | 0.06 | 0.18 | 34.07 | 34.14 | 34.07 | 6018 |
| 1780353000 | 34.0432 | 0.07 | 0.22 | 34.02 | 34.12 | 33.354999 | 7315 |
| 1780093800 | 33.969 | 0.02 | 0.05 | 34.11 | 34.11 | 33.81 | 15534 |
| 1780007400 | 33.9524 | 0.2 | 0.59 | 33.83 | 34 | 33.79 | 22783 |
| 1779921000 | 33.7544 | 0.06 | 0.19 | 33.68 | 33.82 | 33.68 | 7315 |
| 1779834600 | 33.69 | 0.25 | 0.74 | 33.68 | 33.785 | 33.6 | 137262 |
| 1779489000 | 33.4412 | 0.12 | 0.35 | 33.61 | 33.6282 | 33.439999 | 3537 |
| 1779402600 | 33.3237 | 0.01 | 0.03 | 33.1 | 33.4899 | 33.1 | 10858 |
| 1779316200 | 33.313699 | 0.42 | 1.28 | 32.93 | 33.32 | 32.93 | 6371 |
| 1779229800 | 32.8932 | -0.3 | -0.91 | 32.939999 | 33.06 | 32.81 | 5173 |
| 1779143400 | 33.1944 | -0.02 | -0.06 | 33.38 | 33.38 | 33.03 | 3691 |
| 1778884200 | 33.215 | -0.52 | -1.53 | 33.31 | 33.4699 | 33.215 | 6339 |
| 1778797800 | 33.73 | 0.11 | 0.34 | 33.47 | 33.84 | 33.47 | 15400 |
| 1778711400 | 33.6159 | 0.21 | 0.63 | 33.369999 | 33.6159 | 33.369999 | 2259 |
| 1778625000 | 33.4061 | -0.13 | -0.39 | 33.36 | 33.485 | 33.24 | 3767 |
| 1778538600 | 33.5356 | -0.01 | -0.04 | 33.54 | 33.64 | 33.5 | 8295 |
| 1778279400 | 33.5486 | 0.27 | 0.80 | 33.58 | 33.62 | 33.4801 | 13856 |
| 1778193000 | 33.2832 | -0.29 | -0.85 | 33.5 | 33.5899 | 33.25 | 16875 |
| 1778106600 | 33.57 | 0.56 | 1.70 | 33.08 | 33.57 | 33.08 | 9546 |
| 1778020200 | 33.0092 | 0.33 | 1.00 | 32.84 | 33.07 | 32.84 | 8556 |
| 1777933800 | 32.6821 | -0.31 | -0.93 | 32.85 | 32.979999 | 32.61 | 3908 |
| 1777674600 | 32.9894 | 0.09 | 0.28 | 32.99 | 33.189999 | 32.9894 | 13938 |
| 1777588200 | 32.897 | 0.29 | 0.89 | 32.7 | 32.93 | 32.7 | 45303 |
| 1777501800 | 32.6075 | -0.13 | -0.39 | 32.6 | 32.7 | 32.525 | 2241317 |
| 1777415400 | 32.7354 | -0.14 | -0.43 | 32.83 | 32.83 | 32.652 | 2679 |
| 1777329000 | 32.8756 | -0.01 | -0.04 | 32.799999 | 32.8999 | 32.784999 | 2099829 |
| 1777069800 | 32.89 | 0.17 | 0.53 | 32.79 | 32.92 | 32.79 | 7973 |
| 1776983400 | 32.715 | -0.08 | -0.26 | 32.75 | 32.88 | 32.549999 | 5457 |
| 1776897000 | 32.799999 | 0.11 | 0.33 | 32.619999 | 32.83 | 32.619999 | 10641 |
| 1776810600 | 32.6922 | -0.15 | -0.46 | 32.88 | 32.88 | 32.595 | 4181 |
| 1776724200 | 32.844299 | -0.1 | -0.31 | 32.79 | 32.875 | 32.7667 | 7306 |
| 1776465000 | 32.9453 | 0.5 | 1.53 | 32.85 | 32.99 | 32.799999 | 8553 |
| 1776378600 | 32.45 | -0.02 | -0.05 | 32.59 | 32.59 | 32.42 | 15630 |
| 1776292200 | 32.4658 | 0.11 | 0.34 | 32.29 | 32.479999 | 32.2 | 27606 |
| 1776205800 | 32.3549 | 0.34 | 1.06 | 31.98 | 32.3549 | 31.98 | 14455 |
| 1776119400 | 32.0141 | 0.26 | 0.81 | 31.67 | 32.0141 | 31.65 | 6743 |
| 1775860200 | 31.7577 | -0.1 | -0.30 | 31.79 | 31.85 | 31.71 | 6195 |
| 1775773800 | 31.8541 | 0.14 | 0.44 | 31.7 | 31.88 | 31.64 | 11393 |
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.
