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 | -1.19 | -3.49280892281 | 34.07 | 34.14 | 32.85 | 9725 | 33.62591246 | SP |
| 4 | -0.48 | -1.43884892086 | 33.36 | 34.14 | 32.81 | 15591 | 33.66776389 | SP |
| 12 | 0.88 | 2.75 | 32 | 34.14 | 30.4501 | 87343 | 32.74073869 | SP |
| 26 | 0.05 | 0.152299725861 | 32.83 | 34.14 | 30.4501 | 47915 | 32.72331866 | SP |
| 52 | 3.22 | 10.8563722185 | 29.66 | 34.14 | 29.595 | 34822 | 32.49730657 | SP |
| 156 | 7.31 | 28.5881892843 | 25.57 | 34.14 | 22.9265 | 28965 | 29.49165309 | SP |
| 260 | -1.11 | -3.26566637246 | 33.99 | 36.57 | 22.9265 | 64407 | 30.74214603 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775687400 | 31.714 | 0.51 | 1.63 | 31.86 | 31.86 | 31.6288 | 8789 |
| 1775601000 | 31.2063 | 0.1 | 0.33 | 31.13 | 31.2063 | 30.88 | 4393 |
| 1775514600 | 31.1044 | -0.01 | -0.02 | 31.09 | 31.1659 | 31.05 | 16793 |
| 1775169000 | 31.1114 | -0 | -0.01 | 30.79 | 31.1585 | 30.77 | 13171 |
| 1775082600 | 31.1134 | 0.05 | 0.17 | 31.08 | 31.195 | 31.03 | 11820 |
| 1774996200 | 31.0613 | 0.57 | 1.86 | 30.69 | 31.0613 | 30.6802 | 30880 |
| 1774909800 | 30.4944 | -0.2 | -0.64 | 30.65 | 30.65 | 30.4501 | 3848 |
| 1774650600 | 30.69 | -0.14 | -0.45 | 30.73 | 30.78 | 30.64 | 10130 |
| 1774564200 | 30.83 | -0.56 | -1.78 | 31.15 | 31.19 | 30.83 | 6075 |
| 1774477800 | 31.3893 | 0.2 | 0.64 | 31.42 | 31.49 | 31.33 | 18104 |
| 1774391400 | 31.1885 | -0.15 | -0.48 | 31.07 | 31.31 | 31.07 | 6764 |
| 1774305000 | 31.34 | 0.22 | 0.72 | 31.22 | 31.56 | 31.22 | 12290 |
| 1774045800 | 31.1153 | -0.46 | -1.47 | 31.41 | 31.41 | 31.1153 | 9867 |
| 1773959400 | 31.58 | -0.07 | -0.22 | 31.41 | 31.655 | 31.4 | 9328 |
| 1773873000 | 31.65 | -0.41 | -1.28 | 31.85 | 31.9918 | 31.65 | 10382 |
| 1773786600 | 32.06 | 0.13 | 0.41 | 32 | 32.119999 | 32 | 6770 |
| 1773700200 | 31.928 | 0.21 | 0.66 | 31.78 | 32 | 31.78 | 8543 |
| 1773441000 | 31.72 | -0.17 | -0.53 | 31.95 | 31.95 | 31.71 | 6777 |
| 1773354600 | 31.89 | -0.37 | -1.15 | 32.06 | 32.06 | 31.89 | 2938 |
| 1773268200 | 32.259999 | -0.12 | -0.37 | 32.259999 | 32.35 | 32.14 | 9741 |
| 1773181800 | 32.38 | -0.09 | -0.28 | 32.21 | 32.659999 | 32.21 | 21984 |
| 1773095400 | 32.47 | 0.23 | 0.73 | 32 | 32.479999 | 31.98 | 7789 |
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.
