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 | 0.58 | 1.69096209913 | 34.3 | 35.58 | 33.695 | 1790058 | 35.04929578 | CS |
| 4 | 2.77 | 8.62659607599 | 32.11 | 35.58 | 32.03 | 1211962 | 33.836286 | CS |
| 12 | 3.92 | 12.661498708 | 30.96 | 35.58 | 30.13 | 879755 | 32.84859698 | CS |
| 26 | 4.97 | 16.6165162153 | 29.91 | 35.58 | 28.115 | 833486 | 32.12748744 | CS |
| 52 | -2.44 | -6.53804930332 | 37.32 | 38.73 | 28.115 | 712059 | 32.66585552 | CS |
| 156 | 6.22 | 21.7027215632 | 28.66 | 44.66 | 22.84 | 584939 | 32.66709742 | CS |
| 260 | -14.37 | -29.1776649746 | 49.25 | 55 | 22.84 | 541957 | 35.24789196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 34.88 | -0.57 | -1.61 | 35.68 | 35.77 | 34.645 | 947835 |
| 1782945300 | 35.45 | 0.85 | 2.46 | 34.71 | 35.58 | 34.5 | 993834 |
| 1782858900 | 34.6 | 0.12 | 0.35 | 34.48 | 34.82 | 34.22 | 935818 |
| 1782772500 | 34.48 | -0.76 | -2.16 | 34.97 | 35.12 | 34.29 | 1219189 |
| 1782513300 | 35.24 | 0.3 | 0.86 | 35.14 | 35.42 | 34.95 | 4501263 |
| 1782426900 | 34.94 | 0.9 | 2.64 | 34.3 | 35.31 | 33.695 | 1300188 |
| 1782340500 | 34.04 | 0.54 | 1.61 | 33.509999 | 34.11 | 33.509999 | 1127691 |
| 1782254100 | 33.5 | 0.41 | 1.24 | 33 | 33.5699 | 32.869999 | 881100 |
| 1782167700 | 33.09 | 0.31 | 0.95 | 32.77 | 33.39 | 32.77 | 662707 |
| 1781822100 | 32.78 | 0.21 | 0.64 | 32.86 | 33.085 | 32.689999 | 1977010 |
| 1781735700 | 32.57 | -0.82 | -2.46 | 33.2 | 33.479999 | 32.272 | 1163810 |
| 1781649300 | 33.39 | 0.04 | 0.12 | 33.409999 | 33.66 | 33.24 | 942940 |
| 1781562900 | 33.35 | -0.3 | -0.89 | 33.79 | 34.075 | 33.1101 | 897493 |
| 1781303700 | 33.65 | 0.35 | 1.05 | 33.159999 | 33.66 | 33.159999 | 665782 |
| 1781217300 | 33.299999 | 0.09 | 0.27 | 33.45 | 33.49 | 32.96 | 768363 |
| 1781130900 | 33.21 | 0.09 | 0.27 | 33.34 | 33.6199 | 33.045 | 1115237 |
| 1781044500 | 33.119999 | 0.44 | 1.35 | 32.9 | 33.71 | 32.77 | 976233 |
| 1780958100 | 32.68 | 0.2 | 0.62 | 32.58 | 32.93 | 32.54 | 761846 |
| 1780698900 | 32.479999 | 0.13 | 0.40 | 32.369999 | 32.77 | 32.36 | 878472 |
| 1780612500 | 32.35 | 0.64 | 2.02 | 32.11 | 32.75 | 32.03 | 1258308 |
| 1780526100 | 31.71 | -0.93 | -2.85 | 32.409999 | 32.43 | 31.695 | 906285 |
| 1780439700 | 32.64 | 0.47 | 1.46 | 32.02 | 32.86 | 31.93 | 906398 |
| 1780353300 | 32.17 | -0.51 | -1.56 | 32.42 | 32.5 | 31.77 | 985816 |
| 1780094100 | 32.68 | -0.02 | -0.06 | 32.53 | 32.83 | 32.460099 | 836890 |
| 1780007700 | 32.7 | 0.23 | 0.71 | 32.299999 | 32.72 | 32.115 | 712984 |
| 1779921300 | 32.47 | -0.17 | -0.52 | 32.799999 | 32.86 | 32.299999 | 738659 |
| 1779834900 | 32.64 | 0.4 | 1.24 | 32.29 | 32.74 | 32.29 | 775685 |
| 1779489300 | 32.24 | 0.05 | 0.16 | 32.25 | 32.68 | 32 | 577995 |
| 1779402900 | 32.189999 | 0.09 | 0.28 | 31.86 | 32.29 | 31.6 | 650269 |
| 1779316500 | 32.1 | 0.49 | 1.55 | 31.54 | 32.32 | 31.42 | 782457 |
| 1779230100 | 31.61 | -0.14 | -0.44 | 31.68 | 31.705 | 31.2712 | 544859 |
| 1779143700 | 31.75 | 0.65 | 2.09 | 31.2 | 31.88 | 31.055 | 648770 |
| 1778884500 | 31.1 | -0.3 | -0.96 | 31.4 | 31.645 | 30.89 | 993048 |
| 1778798100 | 31.4 | 0.09 | 0.29 | 31.57 | 31.9 | 31.34 | 692803 |
| 1778711700 | 31.31 | -0.39 | -1.23 | 31.46 | 31.83 | 31.09 | 723457 |
| 1778625300 | 31.7 | 0.22 | 0.70 | 31.62 | 31.91 | 30.89 | 819579 |
| 1778538900 | 31.48 | -0.78 | -2.42 | 32.38 | 32.415 | 31.32 | 700235 |
| 1778279700 | 32.259999 | -0.13 | -0.40 | 32.34 | 32.65 | 32.085 | 609796 |
| 1778193300 | 32.39 | -0.21 | -0.64 | 32.729999 | 32.9 | 32.36 | 696908 |
| 1778106900 | 32.6 | 0.38 | 1.18 | 32.56 | 32.96 | 32.54 | 914915 |
| 1778020500 | 32.22 | 0.43 | 1.35 | 31.83 | 32.31 | 31.77 | 558641 |
| 1777934100 | 31.79 | -0.77 | -2.36 | 32.21 | 32.46 | 31.675 | 674491 |
| 1777674900 | 32.56 | 0.29 | 0.90 | 32.31 | 32.75 | 31.93 | 1025539 |
| 1777588500 | 32.27 | 0.43 | 1.35 | 31.73 | 32.465 | 31.6 | 610179 |
| 1777502100 | 31.84 | -0.84 | -2.57 | 32.34 | 32.57 | 31.79 | 738663 |
| 1777415700 | 32.68 | 0.25 | 0.77 | 32.6 | 32.84 | 32.47 | 705769 |
| 1777329300 | 32.43 | 0.47 | 1.47 | 31.89 | 32.7 | 31.78 | 624337 |
| 1777070100 | 31.96 | -0.45 | -1.39 | 32.29 | 32.59 | 31.85 | 562125 |
| 1776983700 | 32.409999 | 0.42 | 1.31 | 32.04 | 32.45 | 31.75 | 508450 |
| 1776897300 | 31.99 | -0.27 | -0.84 | 32.43 | 32.49 | 31.8 | 652448 |
| 1776810900 | 32.259999 | -0.38 | -1.16 | 32.6 | 32.939999 | 32.18 | 916668 |
| 1776724500 | 32.64 | 0.17 | 0.52 | 32.409999 | 32.845 | 31.92 | 715870 |
| 1776465300 | 32.47 | 1.51 | 4.88 | 32.259999 | 33 | 31.2 | 885119 |
| 1776378900 | 30.96 | -0.18 | -0.58 | 30.99 | 31.135 | 30.79 | 674538 |
| 1776292500 | 31.14 | -0.26 | -0.83 | 31.37 | 31.535 | 30.135 | 660278 |
| 1776206100 | 31.4 | -0.03 | -0.10 | 31.26 | 31.45 | 30.13 | 637821 |
| 1776119700 | 31.43 | 0.27 | 0.87 | 31.07 | 31.52 | 30.83 | 584923 |
| 1775860500 | 31.16 | -0.52 | -1.64 | 31.21 | 31.47 | 31.08 | 449843 |
| 1775774100 | 31.68 | 0.47 | 1.51 | 30.96 | 31.79 | 30.85 | 602400 |
| 1775687700 | 31.21 | 0.69 | 2.26 | 31.605 | 31.675 | 31.15 | 778341 |
| 1775601300 | 30.52 | 0.13 | 0.43 | 30.32 | 30.76 | 30.24 | 635497 |
| 1775514900 | 30.39 | 0.41 | 1.37 | 29.8 | 30.45 | 29.75 | 502487 |
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.
