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 | 0.38 | 1.07740289198 | 35.27 | 35.965 | 34.98 | 1282486 | 35.5074572 | CS |
| 4 | 1.43 | 4.178842782 | 34.22 | 35.965 | 33.34 | 1231423 | 34.97991312 | CS |
| 12 | -0.41 | -1.13699389906 | 36.06 | 36.79 | 32.27 | 1228912 | 34.49626486 | CS |
| 26 | -4.59 | -11.4065606362 | 40.24 | 40.615 | 32.27 | 1108378 | 36.29010984 | CS |
| 52 | -1.25 | -3.38753387534 | 36.9 | 41.63 | 32.27 | 1084611 | 36.62981105 | CS |
| 156 | -3.85 | -9.74683544304 | 39.5 | 42.49 | 26.56 | 1273136 | 35.10476431 | CS |
| 260 | 7.35 | 25.9717314488 | 28.3 | 48.27 | 17.54 | 1214585 | 34.55207073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 35.65 | 0.08 | 0.22 | 35.51 | 35.96 | 35.51 | 1515091 |
| 1740613200 | 35.57 | -0.09 | -0.25 | 35.83 | 35.83 | 35.465 | 1153511 |
| 1740526800 | 35.66 | 0.34 | 0.96 | 35.57 | 35.965 | 35.405 | 1587257 |
| 1740440400 | 35.32 | 0.12 | 0.34 | 35.29 | 35.76 | 35.2 | 1106827 |
| 1740181200 | 35.2 | 0.07 | 0.20 | 35.27 | 35.31 | 34.98 | 1049743 |
| 1740094800 | 35.13 | -0.08 | -0.23 | 35.11 | 35.36 | 35.0607 | 725730 |
| 1740008400 | 35.21 | 0.21 | 0.60 | 34.88 | 35.43 | 34.78 | 877950 |
| 1739922000 | 35 | -0.06 | -0.17 | 35 | 35.24 | 34.805 | 1046408 |
| 1739576400 | 35.06 | -0.29 | -0.82 | 35.49 | 35.73 | 35.05 | 1606316 |
| 1739490000 | 35.35 | 0.31 | 0.88 | 35.18 | 35.62 | 34.8 | 1741769 |
| 1739403600 | 35.04 | -0.16 | -0.45 | 34.6 | 35.2262 | 34.48 | 1600506 |
| 1739317200 | 35.2 | 0.51 | 1.47 | 34.48 | 35.22 | 34.48 | 881181 |
| 1739230800 | 34.69 | 0.03 | 0.09 | 34.66 | 34.89 | 34.47 | 1358373 |
| 1738971600 | 34.66 | -0.2 | -0.57 | 34.94 | 34.95 | 34.3613 | 813717 |
| 1738885200 | 34.86 | 0.34 | 0.98 | 34.5 | 34.92 | 34.32 | 1024325 |
| 1738798800 | 34.52 | 0.16 | 0.47 | 34.69 | 34.84 | 34.485 | 1426345 |
| 1738712400 | 34.36 | 0.54 | 1.60 | 33.9 | 34.55 | 33.82 | 1122681 |
| 1738626000 | 33.82 | -0.36 | -1.05 | 33.53 | 34.2 | 33.34 | 1207360 |
| 1738366800 | 34.18 | -0.29 | -0.84 | 34.22 | 34.52 | 34.045 | 1489957 |
| 1738280400 | 34.47 | 0.61 | 1.80 | 34.33 | 34.61 | 34.125 | 709564 |
| 1738194000 | 33.86 | -0.53 | -1.54 | 34.27 | 34.43 | 33.66 | 720191 |
| 1738107600 | 34.39 | -0.26 | -0.75 | 34.5 | 34.68 | 34.37 | 1500659 |
| 1738021200 | 34.65 | 0.24 | 0.70 | 34.59 | 34.96 | 34.2 | 1473484 |
| 1737762000 | 34.41 | 0.37 | 1.09 | 34.04 | 34.53 | 34.04 | 1011147 |
| 1737675600 | 34.04 | 0 | 0.00 | 34.04 | 34.04 | 34.04 | 0 |
| 1737589200 | 34.04 | -0.88 | -2.52 | 34.75 | 34.96 | 33.11 | 2112744 |
| 1737502800 | 34.92 | 0.97 | 2.86 | 34.29 | 34.94 | 34.18 | 1986760 |
| 1737157200 | 33.95 | -0.68 | -1.96 | 34.67 | 34.9 | 33.9 | 1282956 |
| 1737070800 | 34.63 | 0.85 | 2.52 | 33.83 | 34.75 | 33.83 | 1627992 |
| 1736984400 | 33.78 | 0.22 | 0.66 | 34.4 | 34.51 | 33.65 | 1808883 |
| 1736898000 | 33.56 | 0.61 | 1.85 | 33.22 | 33.67 | 33.064999 | 923094 |
| 1736811600 | 32.95 | 0.56 | 1.73 | 32.5 | 32.96 | 32.3204 | 1275883 |
| 1736552400 | 32.39 | -0.91 | -2.73 | 32.61 | 32.905 | 32.27 | 986003 |
| 1736379600 | 33.299999 | 0.16 | 0.48 | 33.08 | 33.39 | 32.81 | 891709 |
| 1736293200 | 33.14 | 0.01 | 0.03 | 33.299999 | 33.57 | 32.909999 | 1039337 |
| 1736206800 | 33.13 | -0.25 | -0.75 | 33.229999 | 33.82 | 33.13 | 1065861 |
| 1735947600 | 33.38 | 0.38 | 1.15 | 33.0263 | 33.49 | 32.795 | 1203512 |
| 1735861200 | 33 | -0.82 | -2.42 | 33.65 | 33.79 | 32.9 | 1573865 |
| 1735688400 | 33.82 | 0.06 | 0.18 | 33.86 | 33.95 | 33.479999 | 1277139 |
| 1735602000 | 33.76 | -0.1 | -0.30 | 33.72 | 33.82 | 33.32 | 1289888 |
| 1735342800 | 33.86 | -0.4 | -1.17 | 34.1 | 34.3011 | 33.76 | 533668 |
| 1735256400 | 34.26 | 0.08 | 0.23 | 33.89 | 34.49 | 33.88 | 501654 |
| 1735077840 | 34.18 | 0.25 | 0.74 | 33.82 | 34.2 | 33.77 | 389966 |
| 1734997200 | 33.93 | -0.01 | -0.03 | 33.76 | 34.05 | 33.6154 | 1098650 |
| 1734738000 | 33.94 | 0.72 | 2.17 | 33.34 | 34.265 | 33.34 | 3475515 |
| 1734651600 | 33.22 | -0.75 | -2.21 | 34.03 | 34.36 | 33.18 | 1411087 |
| 1734565200 | 33.97 | -1.41 | -3.99 | 35.05 | 35.46 | 33.97 | 1247404 |
| 1734478800 | 35.38 | -0.43 | -1.20 | 35.52 | 36.01 | 35.19 | 956239 |
| 1734392400 | 35.81 | -0.12 | -0.33 | 35.9 | 36.21 | 35.77 | 1317975 |
| 1734133200 | 35.93 | 0.29 | 0.81 | 35.48 | 36.125 | 35.46 | 1323506 |
| 1734046800 | 35.64 | -0.38 | -1.05 | 35.98 | 36.2 | 35.63 | 868671 |
| 1733960400 | 36.02 | -0.05 | -0.14 | 36.15 | 36.37 | 35.8 | 899737 |
| 1733874000 | 36.07 | -0.56 | -1.53 | 36.545 | 36.58 | 36.02 | 599832 |
| 1733787600 | 36.63 | 0.84 | 2.35 | 35.91 | 36.79 | 35.9093 | 1103094 |
| 1733528400 | 35.79 | -0.14 | -0.39 | 36.02 | 36.0483 | 35.42 | 871615 |
| 1733442000 | 35.93 | -0.21 | -0.58 | 35.915 | 35.97 | 35.65 | 1752136 |
| 1733355600 | 36.14 | -0.39 | -1.07 | 36.535 | 36.59 | 35.98 | 753318 |
| 1733269200 | 36.53 | 0.13 | 0.36 | 36.49 | 36.6 | 36.24 | 1230408 |
| 1733182800 | 36.4 | -0.39 | -1.06 | 36.74 | 36.77 | 36.25 | 984157 |
| 1732917840 | 36.79 | -0.55 | -1.47 | 37.363 | 37.48 | 36.75 | 705674 |
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
