Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4499 | 3.99421487603 | 36.3 | 38 | 35.758 | 44676 | 36.86337347 | CS |
| 4 | 1.1499 | 3.14180327869 | 36.6 | 38 | 35.3 | 38560 | 36.43898858 | CS |
| 12 | 3.8399 | 11.3237982896 | 33.91 | 38.5 | 33.06 | 45414 | 36.22950688 | CS |
| 26 | 2.4699 | 7.00085034014 | 35.28 | 39.85 | 33 | 50719 | 36.35880403 | CS |
| 52 | 3.0399 | 8.75799481417 | 34.71 | 39.85 | 32.01 | 45848 | 35.67250049 | CS |
| 156 | 9.3799 | 33.0627423335 | 28.37 | 40.25 | 22.96 | 50111 | 32.0838605 | CS |
| 260 | -7.1501 | -15.9244988864 | 44.9 | 52.8785 | 22.95 | 51741 | 33.76739148 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958400 | 37.28 | 0.27 | 0.73 | 36.43 | 37.5 | 36.43 | 60364 |
| 1780699200 | 37.01 | 0.12 | 0.33 | 36.8 | 37.18 | 36.6 | 54082 |
| 1780612800 | 36.89 | 0.92 | 2.56 | 36.16 | 36.9599 | 35.9001 | 42458 |
| 1780526400 | 35.97 | -0.78 | -2.12 | 36.66 | 36.7399 | 35.758 | 34196 |
| 1780440000 | 36.75 | 0.47 | 1.30 | 36.3 | 37.0465 | 36.2801 | 32281 |
| 1780353600 | 36.28 | -0.37 | -1.01 | 37 | 37.178 | 36.2 | 45275 |
| 1780094400 | 36.65 | 0.06 | 0.18 | 36.6 | 37 | 36.6 | 25960 |
| 1780008000 | 36.585 | -0.02 | -0.04 | 36.67 | 36.771 | 36.4099 | 23882 |
| 1779921600 | 36.6 | -0.32 | -0.87 | 37.08 | 37.08 | 36.5 | 36508 |
| 1779835200 | 36.92 | 0.31 | 0.85 | 36.63 | 37.1 | 36.63 | 31465 |
| 1779489600 | 36.61 | 0.15 | 0.41 | 36.76 | 36.76 | 36.49 | 18160 |
| 1779403200 | 36.46 | 0.18 | 0.50 | 36.42 | 36.7555 | 36.0001 | 14084 |
| 1779316800 | 36.28 | 0.44 | 1.23 | 36.13 | 36.7136 | 35.512 | 51100 |
| 1779230400 | 35.84 | -0.2 | -0.55 | 36.02 | 36.135 | 35.63 | 25726 |
| 1779144000 | 36.04 | 0.58 | 1.64 | 35.39 | 36.2373 | 35.3 | 38045 |
| 1778884800 | 35.46 | -0.79 | -2.18 | 36.12 | 36.456 | 35.45 | 57190 |
| 1778798400 | 36.25 | 0.19 | 0.53 | 36.12 | 37.09 | 36.12 | 46816 |
| 1778712000 | 36.06 | -0.44 | -1.21 | 36.67 | 36.67 | 35.9 | 52796 |
| 1778625600 | 36.5 | -0.17 | -0.46 | 36.6 | 36.78 | 36 | 42248 |
| 1778539200 | 36.67 | -0.6 | -1.61 | 37.45 | 37.615 | 36.55 | 63340 |
| 1778280000 | 37.27 | 0.02 | 0.05 | 37.31 | 37.5899 | 37.085 | 19399 |
| 1778193600 | 37.25 | -0.3 | -0.80 | 37.83 | 37.83 | 37.0539 | 45583 |
| 1778107200 | 37.55 | 0.32 | 0.86 | 37.4 | 37.78 | 37.18 | 90840 |
| 1778020800 | 37.23 | 0.38 | 1.03 | 36.92 | 37.43 | 36.92 | 31005 |
| 1777934400 | 36.85 | -0.3 | -0.81 | 36.89 | 37.285 | 36.7 | 29415 |
| 1777675200 | 37.15 | 0.06 | 0.16 | 37.3 | 37.4399 | 37 | 21442 |
| 1777588800 | 37.09 | 0.3 | 0.82 | 36.62 | 37.35 | 36.62 | 35553 |
| 1777502400 | 36.79 | -0.55 | -1.47 | 37.37 | 37.655 | 36.59 | 27913 |
| 1777416000 | 37.34 | 0.18 | 0.48 | 37.48 | 37.57 | 36.8101 | 36502 |
| 1777329600 | 37.16 | 0.88 | 2.43 | 36.4 | 37.39 | 36.4 | 43615 |
| 1777070400 | 36.28 | -0.28 | -0.77 | 36.66 | 37.12 | 36.11 | 60709 |
| 1776984000 | 36.56 | 0 | 0.00 | 36.5 | 37.135 | 36.31 | 42381 |
| 1776897600 | 36.56 | -0.46 | -1.25 | 36.8 | 37.4 | 36.56 | 89597 |
| 1776811200 | 37.024 | -0.64 | -1.69 | 37.7 | 37.95 | 36.94 | 90419 |
| 1776724800 | 37.66 | -0.06 | -0.16 | 37.7 | 37.91 | 37.54 | 31915 |
| 1776465600 | 37.72 | 0.47 | 1.26 | 37.6 | 38.4499 | 37.21 | 73113 |
| 1776379200 | 37.25 | -0.26 | -0.69 | 37.6 | 37.6 | 37.2 | 24592 |
| 1776292800 | 37.51 | 0.16 | 0.43 | 37.53 | 37.62 | 37.17 | 19010 |
| 1776206400 | 37.35 | -0.17 | -0.45 | 37.61 | 37.95 | 37.17 | 56371 |
| 1776120000 | 37.52 | -0.27 | -0.71 | 37.57 | 37.6999 | 37.0001 | 32962 |
| 1775860800 | 37.79 | -0.31 | -0.81 | 38.15 | 38.15 | 37.53 | 17446 |
| 1775774400 | 38.1 | 0.52 | 1.38 | 37.79 | 38.1 | 37.3 | 43070 |
| 1775688000 | 37.58 | 0.16 | 0.43 | 37.99 | 38.5 | 37.5 | 53206 |
| 1775601600 | 37.42 | 0.73 | 1.99 | 36.67 | 37.5 | 36.5 | 59406 |
| 1775515200 | 36.69 | 1.03 | 2.89 | 35.86 | 36.7 | 35.65 | 65934 |
| 1775169600 | 35.66 | 0.09 | 0.25 | 35.25 | 35.9331 | 34.88 | 55838 |
| 1775083200 | 35.57 | -0.3 | -0.84 | 35.85 | 35.975 | 35.44 | 26069 |
| 1774996800 | 35.87 | 1.67 | 4.88 | 34.83 | 35.87 | 34.2101 | 93631 |
| 1774910400 | 34.2 | 0.36 | 1.06 | 33.87 | 34.695 | 33.7601 | 68520 |
| 1774651200 | 33.84 | -0.44 | -1.28 | 34.28 | 34.34 | 33.735 | 36160 |
| 1774564800 | 34.28 | -0.42 | -1.21 | 34.51 | 34.9899 | 34.23 | 37194 |
| 1774478400 | 34.7 | 0.31 | 0.90 | 34.66 | 35.23 | 34.36 | 52838 |
| 1774392000 | 34.39 | 0.51 | 1.51 | 33.9 | 34.73 | 33.65 | 43895 |
| 1774305600 | 33.88 | 0.46 | 1.38 | 33.75 | 34.64 | 33.675 | 71402 |
| 1774046400 | 33.42 | 0 | 0.00 | 33.74 | 33.74 | 33.06 | 33939 |
| 1773960000 | 33.42 | -0.12 | -0.36 | 33.35 | 34.195 | 33.25 | 42600 |
| 1773873600 | 33.54 | -0.21 | -0.62 | 33.75 | 34.03 | 33.5 | 67973 |
| 1773787200 | 33.75 | 0.14 | 0.42 | 33.91 | 34.3154 | 33.65 | 70235 |
| 1773700800 | 33.61 | 0.57 | 1.73 | 33.229999 | 34.0999 | 33.229999 | 87686 |
| 1773441600 | 33.04 | -0.17 | -0.51 | 33.25 | 33.6 | 33 | 44492 |
| 1773355200 | 33.21 | -1.63 | -4.68 | 33.81 | 33.9699 | 33 | 125826 |
| 1773268800 | 34.84 | 0.05 | 0.14 | 34.8 | 35.4799 | 34.25 | 42008 |
| 1773182400 | 34.79 | 0.18 | 0.52 | 34.42 | 35.298 | 34.42 | 36966 |
| 1773096000 | 34.61 | -0.36 | -1.03 | 34.7 | 34.77 | 33.795 | 53606 |
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.
