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 | -1.01 | -2.87258248009 | 35.16 | 35.42 | 33.76 | 333641 | 34.56968737 | SP |
| 4 | -1.54 | -4.31493415523 | 35.69 | 36.5 | 33.76 | 477713 | 35.44360687 | SP |
| 12 | -0.89 | -2.5399543379 | 35.04 | 38.28 | 33.76 | 514508 | 35.90713791 | SP |
| 26 | 0.05 | 0.146627565982 | 34.1 | 38.28 | 32.22 | 481020 | 35.1727126 | SP |
| 52 | -1.52 | -4.26128399215 | 35.67 | 38.37 | 31.685 | 460514 | 34.83562414 | SP |
| 156 | 5.12 | 17.6369273166 | 29.03 | 44.96 | 28 | 932894 | 34.81586983 | SP |
| 260 | 14.86 | 77.0347330223 | 19.29 | 44.96 | 15.53 | 2779439 | 25.7231948 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 34.15 | 0.02 | 0.06 | 34.41 | 34.43 | 34.115 | 195628 |
| 1782426600 | 34.13 | 0.06 | 0.18 | 33.9 | 34.16 | 33.76 | 406714 |
| 1782340200 | 34.07 | -1.07 | -3.04 | 34.26 | 34.29 | 34.02 | 385732 |
| 1782253800 | 35.14 | -0.18 | -0.51 | 35.26 | 35.33 | 35.07 | 195467 |
| 1782167400 | 35.32 | 0.51 | 1.47 | 35.16 | 35.42 | 35.12 | 346649 |
| 1781821800 | 34.81 | -0.27 | -0.77 | 34.55 | 34.845 | 34.425 | 1110808 |
| 1781735400 | 35.08 | -0.11 | -0.31 | 35.05 | 35.8078 | 34.88 | 657364 |
| 1781649000 | 35.19 | -0.37 | -1.04 | 35.39 | 35.43 | 35.03 | 248755 |
| 1781562600 | 35.56 | 0.02 | 0.06 | 35.37 | 35.62 | 35.27 | 240187 |
| 1781303400 | 35.54 | 0.17 | 0.48 | 35.62 | 35.83 | 35.48 | 596339 |
| 1781217000 | 35.37 | -0.94 | -2.59 | 36.03 | 36.13 | 35.2798 | 923277 |
| 1781130600 | 36.31 | 0.28 | 0.78 | 36.07 | 36.44 | 35.92 | 407540 |
| 1781044200 | 36.03 | -0.47 | -1.29 | 36.18 | 36.35 | 36.01 | 653472 |
| 1780957800 | 36.5 | 0.41 | 1.14 | 35.99 | 36.5 | 35.895 | 439726 |
| 1780698600 | 36.09 | 0.41 | 1.15 | 36.15 | 36.2 | 35.865 | 617291 |
| 1780612200 | 35.68 | -0.18 | -0.50 | 35.58 | 35.75 | 35.52 | 191200 |
| 1780525800 | 35.86 | 0.27 | 0.76 | 35.86 | 36.25 | 35.74 | 296831 |
| 1780439400 | 35.59 | -0.16 | -0.45 | 35.46 | 35.68 | 35.4 | 258673 |
| 1780353000 | 35.75 | -0.02 | -0.06 | 36.08 | 36.3 | 35.64 | 547193 |
| 1780093800 | 35.77 | 0.05 | 0.14 | 35.69 | 35.89 | 35.55 | 553337 |
| 1780007400 | 35.72 | -0.45 | -1.24 | 36.01 | 36.11 | 35.63 | 1115000 |
| 1779921000 | 36.17 | -0.08 | -0.22 | 36.11 | 36.19 | 35.91 | 509940 |
| 1779834600 | 36.25 | -0.45 | -1.23 | 36.02 | 36.415 | 36 | 698838 |
| 1779489000 | 36.7 | -0.25 | -0.68 | 36.69 | 37.07 | 36.63 | 614084 |
| 1779402600 | 36.95 | -0.3 | -0.81 | 37.52 | 37.75 | 36.9385 | 806996 |
| 1779316200 | 37.25 | -0.84 | -2.21 | 38.01 | 38.08 | 37.12 | 1214214 |
| 1779229800 | 38.09 | 0.59 | 1.57 | 38.13 | 38.28 | 37.86 | 1322902 |
| 1779143400 | 37.5 | 0.08 | 0.21 | 37.44 | 37.78 | 37.24 | 1406169 |
| 1778884200 | 37.42 | 1.13 | 3.11 | 37.3 | 37.52 | 37.19 | 1072516 |
| 1778797800 | 36.29 | -0.16 | -0.44 | 36.05 | 36.37 | 35.965 | 273174 |
| 1778711400 | 36.45 | 0.16 | 0.44 | 36.32 | 36.64 | 36.225 | 534561 |
| 1778625000 | 36.29 | 0.49 | 1.37 | 36.13 | 36.345 | 36.07 | 414866 |
| 1778538600 | 35.8 | 0.44 | 1.24 | 35.5 | 35.835 | 35.4879 | 214257 |
| 1778279400 | 35.36 | -0.31 | -0.87 | 35.32 | 35.42 | 35.17 | 209546 |
| 1778193000 | 35.67 | 0.38 | 1.08 | 35.12 | 35.71 | 35.12 | 307859 |
| 1778106600 | 35.29 | -0.59 | -1.64 | 35.35 | 35.4201 | 35.23 | 440341 |
| 1778020200 | 35.88 | -0.37 | -1.02 | 36.09 | 36.145 | 35.83 | 304701 |
| 1777933800 | 36.25 | 0.48 | 1.34 | 35.92 | 36.42 | 35.91 | 751139 |
| 1777674600 | 35.77 | -0.21 | -0.58 | 35.78 | 35.91 | 35.35 | 322137 |
| 1777588200 | 35.98 | 0.1 | 0.28 | 35.69 | 36.12 | 35.69 | 488533 |
| 1777501800 | 35.88 | 0.59 | 1.67 | 35.62 | 35.97 | 35.6 | 1167726 |
| 1777415400 | 35.29 | -0.02 | -0.06 | 35.48 | 35.62 | 35.275 | 272165 |
| 1777329000 | 35.31 | 0.32 | 0.91 | 35.2 | 35.41 | 35.065 | 261227 |
| 1777069800 | 34.99 | -0.09 | -0.26 | 35.24 | 35.36 | 34.92 | 396056 |
| 1776983400 | 35.08 | 0.18 | 0.52 | 34.88 | 35.34 | 34.715 | 552716 |
| 1776897000 | 34.9 | -0.11 | -0.31 | 34.7 | 34.97 | 34.62 | 315704 |
| 1776810600 | 35.01 | 0.33 | 0.95 | 34.73 | 35.16 | 34.66 | 504925 |
| 1776724200 | 34.68 | -0.01 | -0.03 | 34.65 | 34.935 | 34.625 | 255692 |
| 1776465000 | 34.69 | -0.59 | -1.67 | 34.7 | 34.78 | 34.53 | 470690 |
| 1776378600 | 35.28 | 0.47 | 1.35 | 34.75 | 35.34 | 34.715 | 340687 |
| 1776292200 | 34.81 | 0.31 | 0.90 | 34.67 | 34.885 | 34.615 | 223340 |
| 1776205800 | 34.5 | -0.37 | -1.06 | 34.92 | 34.945 | 34.48 | 315260 |
| 1776119400 | 34.87 | -0.27 | -0.77 | 35.12 | 35.28 | 34.84 | 287942 |
| 1775860200 | 35.14 | 0.27 | 0.77 | 34.99 | 35.19 | 34.92 | 254035 |
| 1775773800 | 34.87 | 0.18 | 0.52 | 34.89 | 35.13 | 34.53 | 409728 |
| 1775687400 | 34.69 | -0.23 | -0.66 | 34.33 | 34.8596 | 34.2565 | 567709 |
| 1775601000 | 34.92 | 0.03 | 0.09 | 35.02 | 35.5 | 34.89 | 351210 |
| 1775514600 | 34.89 | 0.19 | 0.55 | 35.04 | 35.11 | 34.75 | 281843 |
| 1775169000 | 34.7 | -0.45 | -1.28 | 35.24 | 35.275 | 34.7 | 656183 |
| 1775082600 | 35.15 | 0.01 | 0.03 | 35.15 | 35.19 | 34.8 | 806489 |
| 1774996200 | 35.14 | 0.11 | 0.31 | 34.87 | 35.2 | 34.7233 | 926808 |
| 1774909800 | 35.03 | -0.99 | -2.75 | 35.15 | 35.25 | 34.86 | 665723 |
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.
