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 | -0.2054 | -0.597614198429 | 34.37 | 34.5 | 33.73 | 2602 | 34.07794418 | SP |
| 4 | -0.1954 | -0.56868451688 | 34.36 | 34.679 | 33.1463 | 8282 | 34.17277708 | SP |
| 12 | 3.6446 | 11.9416775885 | 30.52 | 34.679 | 30.29 | 8881 | 33.32476429 | SP |
| 26 | 2.9746 | 9.53703109971 | 31.19 | 34.679 | 29.27 | 11166 | 32.1051832 | SP |
| 52 | 6.1947 | 22.1477373891 | 27.9699 | 34.679 | 27.9699 | 10907 | 31.16192383 | SP |
| 156 | 9.1928 | 36.8127247535 | 24.9718 | 34.679 | 22.8 | 7184 | 29.95498899 | SP |
| 260 | 9.1928 | 36.8127247535 | 24.9718 | 34.679 | 22.8 | 7184 | 29.95498899 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 34.1646 | 0.03 | 0.10 | 33.87 | 34.28 | 33.87 | 544 |
| 1782426900 | 34.1316 | 0.22 | 0.64 | 34.2 | 34.325 | 34.05 | 2393 |
| 1782340500 | 33.9161 | -0.03 | -0.09 | 33.93 | 34.12 | 33.9161 | 2572 |
| 1782254100 | 33.9463 | -0.52 | -1.50 | 33.73 | 34.15 | 33.73 | 3504 |
| 1782167700 | 34.4647 | 0.02 | 0.05 | 34.37 | 34.5 | 34.37 | 1937 |
| 1781822100 | 34.448 | 0.37 | 1.08 | 34.46 | 34.49 | 34.35 | 12885 |
| 1781735700 | 34.0806 | -0.34 | -0.98 | 34.45 | 34.63 | 34.0806 | 5890 |
| 1781649300 | 34.4172 | -0.16 | -0.46 | 34.53 | 34.67 | 34.4172 | 4172 |
| 1781562900 | 34.5747 | 0.44 | 1.30 | 34.52 | 34.679 | 34.52 | 18403 |
| 1781303700 | 34.1306 | 0.17 | 0.50 | 34.03 | 34.19 | 33.93 | 38559 |
| 1781217300 | 33.9616 | 0.82 | 2.46 | 33.29 | 33.9616 | 33.29 | 2598 |
| 1781130900 | 33.146299 | -0.44 | -1.32 | 33.31 | 33.66 | 33.146299 | 2795 |
| 1781044500 | 33.5909 | 0.03 | 0.08 | 33.73 | 33.945 | 33.155 | 6739 |
| 1780958100 | 33.5653 | 0.15 | 0.44 | 33.84 | 33.84 | 33.5653 | 6603 |
| 1780698900 | 33.4189 | -0.93 | -2.72 | 34.17 | 34.17 | 33.4189 | 5936 |
| 1780612500 | 34.3517 | 0.18 | 0.53 | 34.05 | 34.39 | 34.05 | 7004 |
| 1780526100 | 34.1711 | -0.25 | -0.73 | 34.31 | 34.31 | 34.17 | 4762 |
| 1780439700 | 34.4241 | 0.09 | 0.26 | 34.17 | 34.4241 | 34.17 | 13630 |
| 1780353300 | 34.3343 | 0.09 | 0.27 | 34.16 | 34.41 | 34.1599 | 12786 |
| 1780094100 | 34.2402 | 0.1 | 0.29 | 34.36 | 34.36 | 34.21 | 4192 |
| 1780007700 | 34.1422 | 0.14 | 0.41 | 33.925 | 34.1889 | 33.9 | 2777 |
| 1779921300 | 34.0042 | -0.02 | -0.07 | 34.2 | 34.2 | 33.95 | 7958 |
| 1779834900 | 34.0274 | 0.37 | 1.11 | 34.09 | 34.09 | 33.955 | 11619 |
| 1779489300 | 33.6525 | 0.11 | 0.33 | 33.645 | 33.75 | 33.625 | 16606 |
| 1779402900 | 33.5405 | 0.16 | 0.49 | 33.21 | 33.6 | 33.21 | 7527 |
| 1779316500 | 33.3781 | 0.49 | 1.48 | 32.979999 | 33.4 | 32.979999 | 15905 |
| 1779230100 | 32.891199 | -0.21 | -0.64 | 32.9 | 33.0571 | 32.86 | 11699 |
| 1779143700 | 33.1032 | 0.08 | 0.25 | 33.02 | 33.17 | 32.939999 | 9385 |
| 1778884500 | 33.0191 | -0.51 | -1.51 | 33.2 | 33.2 | 33.0191 | 9304 |
| 1778798100 | 33.525599 | 0.15 | 0.44 | 33.34 | 33.6322 | 33.34 | 7961 |
| 1778711700 | 33.3803 | 0.14 | 0.43 | 33.13 | 33.3803 | 33.13 | 10229 |
| 1778625300 | 33.238799 | -0.15 | -0.46 | 33.1 | 33.238799 | 33.1 | 999 |
| 1778538900 | 33.3911 | -0.01 | -0.02 | 33.53 | 33.53 | 33.36 | 8740 |
| 1778279700 | 33.399 | 0.3 | 0.91 | 33.409999 | 33.409999 | 33.299999 | 35995 |
| 1778193300 | 33.0994 | -0.3 | -0.89 | 33.52 | 33.52 | 33.049999 | 2224 |
| 1778106900 | 33.3954 | 0.59 | 1.79 | 33.1 | 33.4 | 33.1 | 46225 |
| 1778020500 | 32.808 | 0.34 | 1.06 | 32.81 | 32.86 | 32.71 | 30336 |
| 1777934100 | 32.4647 | -0.23 | -0.70 | 32.5 | 32.71 | 32.4647 | 1999 |
| 1777674900 | 32.6944 | 0.04 | 0.12 | 32.75 | 32.88 | 32.6944 | 7085 |
| 1777588500 | 32.656 | 0.5 | 1.56 | 32.45 | 32.670699 | 32.45 | 769 |
| 1777502100 | 32.1544 | -0.13 | -0.39 | 32.35 | 32.35 | 32.15 | 604 |
| 1777415700 | 32.279899 | -0.18 | -0.57 | 32.369999 | 32.369999 | 32.2547 | 2413 |
| 1777329300 | 32.464799 | -0.01 | -0.04 | 32.549999 | 32.549999 | 32.439999 | 2944 |
| 1777070100 | 32.4763 | 0.16 | 0.49 | 32.56 | 32.56 | 32.36 | 3909 |
| 1776983700 | 32.316499 | -0.2 | -0.61 | 32.43 | 32.46 | 32.09 | 2822 |
| 1776897300 | 32.5138 | 0.22 | 0.67 | 32.509999 | 32.5138 | 32.4309 | 1972 |
| 1776810900 | 32.298099 | -0.33 | -1.03 | 32.7 | 32.7 | 32.298099 | 1519 |
| 1776724500 | 32.633 | -0.07 | -0.21 | 32.64 | 32.659999 | 32.63 | 3312 |
| 1776465300 | 32.700899 | 0.41 | 1.28 | 32.74 | 32.84 | 32.689999 | 38436 |
| 1776378900 | 32.286099 | 0.08 | 0.26 | 32.31 | 32.31 | 32.229999 | 4449 |
| 1776292500 | 32.202 | 0.12 | 0.38 | 32.1101 | 32.229999 | 32.08 | 5837 |
| 1776206100 | 32.0812 | 0.34 | 1.07 | 32.07 | 32.0812 | 32.07 | 202 |
| 1776119700 | 31.7416 | 0.32 | 1.02 | 31.29 | 31.7416 | 31.29 | 1012 |
| 1775860500 | 31.4214 | -0.08 | -0.27 | 31.52 | 31.59 | 31.4214 | 1938 |
| 1775774100 | 31.5059 | 0.03 | 0.11 | 31.34 | 31.58 | 31.26 | 1148 |
| 1775687700 | 31.4719 | 0.92 | 3.02 | 31.46 | 31.57 | 31.34 | 14359 |
| 1775601300 | 30.55 | 0 | 0.01 | 30.3677 | 30.55 | 30.29 | 9546 |
| 1775514900 | 30.5471 | 0.13 | 0.44 | 30.52 | 30.56 | 30.4601 | 7083 |
| 1775169300 | 30.4144 | -0.03 | -0.10 | 29.975 | 30.51 | 29.94 | 12776 |
| 1775082900 | 30.4445 | 0.26 | 0.88 | 30.52 | 30.55 | 30.39 | 22208 |
| 1774996500 | 30.18 | 0.81 | 2.77 | 29.7601 | 30.18 | 29.63 | 12824 |
| 1774910100 | 29.3663 | -0.04 | -0.12 | 29.5 | 29.55 | 29.27 | 3454 |
| 1774650900 | 29.4027 | -0.39 | -1.32 | 29.62 | 29.67 | 29.39 | 20010 |
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.
