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 | -0.89 | -2.5804581038 | 34.49 | 34.78 | 33.14 | 860172 | 33.97988419 | CS |
| 4 | 1.99 | 6.29547611515 | 31.61 | 34.78 | 30.93 | 961382 | 32.81826433 | CS |
| 12 | 2.26 | 7.21123165284 | 31.34 | 34.78 | 30.35 | 912475 | 32.03933531 | CS |
| 26 | 4.24 | 14.4414168937 | 29.36 | 34.78 | 27.055 | 1079800 | 31.27655018 | CS |
| 52 | 5.04 | 17.6470588235 | 28.56 | 34.78 | 26.91 | 978605 | 30.18679887 | CS |
| 156 | 8.29 | 32.7538522323 | 25.31 | 34.78 | 22.2 | 930886 | 28.16450211 | CS |
| 260 | 8.29 | 32.7538522323 | 25.31 | 34.78 | 22.2 | 930886 | 28.16450211 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 33.52 | 0.27 | 0.81 | 33.25 | 33.8 | 33.25 | 1290575 |
| 1781736000 | 33.25 | -0.71 | -2.09 | 33.92 | 34.07 | 33.14 | 810988 |
| 1781649600 | 33.96 | 0.15 | 0.44 | 34.09 | 34.47 | 33.7 | 824038 |
| 1781563200 | 33.81 | -0.73 | -2.11 | 34.46 | 34.505 | 33.76 | 853250 |
| 1781304000 | 34.54 | 0.24 | 0.70 | 34.34 | 34.76 | 34.34 | 720959 |
| 1781217600 | 34.3 | 0.11 | 0.32 | 34.49 | 34.78 | 33.94 | 1091623 |
| 1781131200 | 34.19 | 0.07 | 0.21 | 34.41 | 34.64 | 34.14 | 932764 |
| 1781044800 | 34.12 | 1.24 | 3.77 | 33.189999 | 34.28 | 33.119999 | 1315998 |
| 1780958400 | 32.88 | 0.23 | 0.70 | 32.84 | 33.189999 | 32.77 | 751755 |
| 1780699200 | 32.65 | 0.56 | 1.75 | 32.06 | 32.759999 | 31.495 | 1105827 |
| 1780612800 | 32.09 | 0.78 | 2.49 | 30.93 | 32.128 | 30.93 | 1408376 |
| 1780526400 | 31.31 | -0.41 | -1.29 | 31.76 | 32.049999 | 31.29 | 982092 |
| 1780440000 | 31.72 | 0.08 | 0.25 | 32.155 | 32.155 | 31.49 | 1322613 |
| 1780353600 | 31.64 | -0.42 | -1.31 | 31.98 | 31.98 | 31.44 | 711699 |
| 1780094400 | 32.06 | -0.44 | -1.35 | 32.35 | 32.39 | 31.975 | 1284789 |
| 1780008000 | 32.5 | 0.18 | 0.56 | 32.25 | 32.65 | 32.085 | 651900 |
| 1779921600 | 32.32 | -0.05 | -0.15 | 32.02 | 33.33 | 32.02 | 616595 |
| 1779835200 | 32.369999 | 0.24 | 0.75 | 32.32 | 32.5399 | 32.119999 | 608077 |
| 1779489600 | 32.13 | -0.18 | -0.56 | 32.27 | 32.34 | 32.06 | 744907 |
| 1779403200 | 32.31 | 0.47 | 1.48 | 31.61 | 32.49 | 31.36 | 1528004 |
| 1779316800 | 31.84 | -0.06 | -0.19 | 31.97 | 32.21 | 31.75 | 1042446 |
| 1779230400 | 31.9 | 0.1 | 0.31 | 31.71 | 31.995 | 31.565 | 651829 |
| 1779144000 | 31.8 | 0.09 | 0.28 | 31.74 | 32.185 | 31.73 | 749849 |
| 1778884800 | 31.71 | 0.06 | 0.19 | 31.61 | 31.74 | 31.28 | 964043 |
| 1778798400 | 31.65 | -0.05 | -0.16 | 32.06 | 32.18 | 31.615 | 712760 |
| 1778712000 | 31.7 | 0.01 | 0.03 | 31.54 | 31.73 | 31.36 | 737674 |
| 1778625600 | 31.69 | 0.05 | 0.16 | 31.64 | 31.72 | 31.23 | 633208 |
| 1778539200 | 31.64 | -0.06 | -0.19 | 32.2 | 32.2 | 31.535 | 622726 |
| 1778280000 | 31.7 | -0.12 | -0.38 | 31.88 | 32.04 | 31.6154 | 680756 |
| 1778193600 | 31.82 | 0.09 | 0.28 | 31.5 | 32.06 | 31.5 | 1535333 |
| 1778107200 | 31.73 | 0.76 | 2.45 | 31.19 | 31.75 | 31.19 | 733491 |
| 1778020800 | 30.97 | 0.34 | 1.11 | 30.69 | 31.08 | 30.53 | 919114 |
| 1777934400 | 30.63 | -0.38 | -1.23 | 31.385 | 31.385 | 30.46 | 906588 |
| 1777675200 | 31.01 | -0.24 | -0.77 | 31.3 | 31.425 | 30.86 | 989132 |
| 1777588800 | 31.25 | 0.31 | 1.00 | 30.91 | 31.33 | 30.83 | 1214954 |
| 1777502400 | 30.94 | -1.15 | -3.58 | 31.89 | 32.050199 | 30.86 | 1420488 |
| 1777416000 | 32.09 | -0.23 | -0.71 | 33.29 | 33.29 | 31.525 | 1914674 |
| 1777329600 | 32.32 | 0.21 | 0.65 | 32.119999 | 32.47 | 31.93 | 1156721 |
| 1777070400 | 32.11 | 0.19 | 0.60 | 32.17 | 32.27 | 31.7328 | 815007 |
| 1776984000 | 31.92 | 0.2 | 0.63 | 31.87 | 32.07 | 31.68 | 690680 |
| 1776897600 | 31.72 | -0.38 | -1.18 | 32.2 | 32.2 | 31.57 | 840712 |
| 1776811200 | 32.1 | -0.33 | -1.02 | 32.21 | 32.6199 | 32.1 | 772081 |
| 1776724800 | 32.43 | -0.06 | -0.18 | 32.49 | 32.64 | 32.35 | 740798 |
| 1776465600 | 32.49 | -0.14 | -0.43 | 32.71 | 32.83 | 32.439999 | 940417 |
| 1776379200 | 32.63 | 0.23 | 0.71 | 32.34 | 32.96 | 32.34 | 1206857 |
| 1776292800 | 32.4 | 0.07 | 0.22 | 32.229999 | 32.509999 | 32.229999 | 928003 |
| 1776206400 | 32.33 | 0.2 | 0.62 | 31.94 | 32.439999 | 31.82 | 605105 |
| 1776120000 | 32.13 | -0.11 | -0.34 | 31.97 | 32.229999 | 31.88 | 554552 |
| 1775860800 | 32.24 | 0.35 | 1.10 | 31.97 | 32.255 | 31.73 | 456447 |
| 1775774400 | 31.89 | 0.17 | 0.54 | 31.6 | 32.21 | 31.6 | 602525 |
| 1775688000 | 31.72 | 0.41 | 1.31 | 31.67 | 31.73 | 31.1 | 1007420 |
| 1775601600 | 31.31 | 0.16 | 0.51 | 31.17 | 31.495 | 31.085 | 804606 |
| 1775515200 | 31.15 | -0.2 | -0.64 | 31.22 | 31.33 | 30.8608 | 618894 |
| 1775169600 | 31.35 | 0.77 | 2.52 | 30.53 | 31.43 | 30.35 | 838280 |
| 1775083200 | 30.58 | -0.02 | -0.07 | 30.59 | 30.795 | 30.42 | 780350 |
| 1774996800 | 30.6 | -0.33 | -1.07 | 30.97 | 31.27 | 30.47 | 1185828 |
| 1774910400 | 30.93 | 0.32 | 1.05 | 30.92 | 31.12 | 30.63 | 1025440 |
| 1774651200 | 30.61 | -0.71 | -2.27 | 31.37 | 31.4 | 30.555 | 1116020 |
| 1774564800 | 31.32 | -0.1 | -0.32 | 31.34 | 31.725 | 31.0401 | 541516 |
| 1774478400 | 31.42 | -0.08 | -0.25 | 31.74 | 31.82 | 31.37 | 699318 |
| 1774392000 | 31.5 | -0.01 | -0.03 | 31.33 | 31.81 | 31.325 | 1175628 |
| 1774305600 | 31.51 | 0.31 | 0.99 | 31.62 | 32.13 | 31.26 | 1479574 |
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.
