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 | -0.11 | -0.323529411765 | 34 | 35.615 | 33.71 | 27617894 | 34.63513779 | SP |
| 4 | -2.56 | -7.02331961591 | 36.45 | 37.28 | 33.53 | 24174157 | 35.0862244 | SP |
| 12 | -3.25 | -8.7506731287 | 37.14 | 42.02 | 33.53 | 27983147 | 37.78194003 | SP |
| 26 | 2.85 | 9.18170103093 | 31.04 | 42.02 | 30.7907 | 32980278 | 36.9504707 | SP |
| 52 | 5.705 | 20.2412630832 | 28.185 | 42.02 | 26.3 | 30276495 | 33.76258089 | SP |
| 156 | 1.16 | 3.54414909869 | 32.73 | 42.02 | 22.26 | 24740266 | 31.15646337 | SP |
| 260 | -6.79 | -16.6912487709 | 40.68 | 42.05 | 22.26 | 25471058 | 31.25527722 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 33.73 | -0.38 | -1.11 | 33.91 | 34.15 | 33.6 | 24545971 |
| 1781735400 | 34.11 | -0.3 | -0.87 | 34.76 | 35.17 | 33.96 | 28680310 |
| 1781649000 | 34.41 | -0.23 | -0.66 | 34.435 | 34.585 | 34.23 | 21281418 |
| 1781562600 | 34.64 | -0.46 | -1.31 | 35.46 | 35.615 | 34.55 | 27673845 |
| 1781303400 | 35.1 | 0.29 | 0.83 | 34.99 | 35.215 | 34.84 | 31540374 |
| 1781217000 | 34.81 | 1.03 | 3.05 | 34 | 34.93 | 33.855 | 28913521 |
| 1781130600 | 33.78 | -0.14 | -0.41 | 33.74 | 34.065 | 33.625 | 16826278 |
| 1781044200 | 33.92 | 0.23 | 0.68 | 33.99 | 34.28 | 33.58 | 32698661 |
| 1780957800 | 33.69 | -0.32 | -0.94 | 33.98 | 34.095 | 33.53 | 21068727 |
| 1780698600 | 34.01 | -0.77 | -2.21 | 34.285 | 34.595 | 33.95 | 23511076 |
| 1780612200 | 34.78 | 0.14 | 0.40 | 34.9 | 35.025 | 34.675 | 15251841 |
| 1780525800 | 34.64 | -1.14 | -3.19 | 35.01 | 35.13 | 34.45 | 29209642 |
| 1780439400 | 35.78 | 0.11 | 0.31 | 35.52 | 35.975 | 35.43 | 29475201 |
| 1780353000 | 35.67 | -0.24 | -0.67 | 35.62 | 35.81 | 35.49 | 20814332 |
| 1780093800 | 35.91 | -0.2 | -0.55 | 35.7 | 35.99 | 35.525 | 24973164 |
| 1780007400 | 36.11 | 0 | 0.00 | 36.08 | 36.48 | 35.855 | 25377220 |
| 1779921000 | 36.11 | -0.38 | -1.04 | 36.28 | 36.56 | 36.05 | 17464468 |
| 1779834600 | 36.49 | 0.12 | 0.33 | 36.7 | 36.76 | 36.185 | 18363429 |
| 1779489000 | 36.37 | -0.64 | -1.73 | 36.69 | 36.735 | 36.15 | 26302606 |
| 1779402600 | 37.01 | 0.26 | 0.71 | 36.45 | 37.28 | 36.321 | 19882867 |
| 1779316200 | 36.75 | 0.86 | 2.40 | 36.225 | 36.92 | 36.21 | 42803140 |
| 1779229800 | 35.89 | -0.85 | -2.31 | 35.72 | 36.29 | 35.72 | 57693340 |
| 1779143400 | 36.74 | 0.51 | 1.41 | 36.48 | 36.755 | 36.26 | 22426928 |
| 1778884200 | 36.23 | -0.9 | -2.42 | 36.04 | 36.355 | 35.875 | 37735860 |
| 1778797800 | 37.13 | 0.35 | 0.95 | 37.19 | 37.41 | 36.99 | 35907837 |
| 1778711400 | 36.78 | -1.46 | -3.82 | 37.82 | 38.17 | 36.68 | 62275697 |
| 1778625000 | 38.24 | -0.42 | -1.09 | 38.33 | 38.54 | 38.0532 | 42357181 |
| 1778538600 | 38.66 | -0.46 | -1.18 | 39.15 | 39.245 | 38.52 | 31065589 |
| 1778279400 | 39.12 | 0.32 | 0.82 | 39.47 | 39.5 | 39.12 | 24591722 |
| 1778193000 | 38.8 | -1.1 | -2.76 | 39.48 | 39.515 | 38.735 | 28764410 |
| 1778106600 | 39.9 | 0.19 | 0.48 | 40.02 | 40.04 | 39.54 | 21053748 |
| 1778020200 | 39.71 | 0.67 | 1.72 | 39.57 | 39.93 | 39.34 | 19785028 |
| 1777933800 | 39.04 | -0.39 | -0.99 | 39.54 | 39.71 | 38.99 | 27714649 |
| 1777674600 | 39.43 | -0.27 | -0.68 | 39.74 | 39.78 | 39.29 | 12683491 |
| 1777588200 | 39.7 | 1.05 | 2.72 | 39.11 | 39.77 | 39.015 | 24422311 |
| 1777501800 | 38.65 | -1.04 | -2.62 | 39.35 | 39.35 | 38.605 | 38803930 |
| 1777415400 | 39.69 | -0.2 | -0.50 | 39.49 | 39.79 | 39.235 | 14103615 |
| 1777329000 | 39.89 | -0.05 | -0.13 | 40.2 | 40.34 | 39.87 | 18870845 |
| 1777069800 | 39.94 | -0.15 | -0.37 | 39.81 | 39.95 | 39.55 | 28309641 |
| 1776983400 | 40.09 | -0.5 | -1.23 | 40.68 | 40.8 | 39.92 | 37930431 |
| 1776897000 | 40.59 | -0.2 | -0.49 | 41.27 | 41.33 | 40.55 | 23806115 |
| 1776810600 | 40.79 | -0.51 | -1.23 | 41.405 | 41.77 | 40.785 | 16139036 |
| 1776724200 | 41.3 | 0.14 | 0.34 | 41.435 | 41.45 | 41.03 | 17752582 |
| 1776465000 | 41.16 | -0.31 | -0.75 | 41.87 | 41.89 | 41.12 | 47252312 |
| 1776378600 | 41.47 | 0.01 | 0.02 | 41.66 | 41.67 | 41.19 | 26873557 |
| 1776292200 | 41.46 | -0.27 | -0.65 | 41.85 | 41.9 | 41.3701 | 21539082 |
| 1776205800 | 41.73 | 0.21 | 0.51 | 41.76 | 42.02 | 41.6401 | 22277686 |
| 1776119400 | 41.52 | 0.19 | 0.46 | 41.12 | 41.6 | 40.86 | 24356834 |
| 1775860200 | 41.33 | 0.79 | 1.95 | 40.96 | 41.33 | 40.91 | 40636182 |
| 1775773800 | 40.54 | 0.98 | 2.48 | 39.87 | 40.57 | 39.862 | 38119551 |
| 1775687400 | 39.56 | 1.1 | 2.86 | 40.035 | 40.13 | 39.265 | 33380180 |
| 1775601000 | 38.46 | -0.08 | -0.21 | 38.31 | 38.49 | 37.8501 | 19862427 |
| 1775514600 | 38.54 | 0.19 | 0.50 | 38.48 | 38.75 | 38.355 | 17629820 |
| 1775169000 | 38.35 | -0.02 | -0.05 | 37.87 | 38.75 | 37.755 | 26090607 |
| 1775082600 | 38.37 | -0.02 | -0.05 | 38.54 | 38.81 | 38.28 | 35807972 |
| 1774996200 | 38.39 | 1.62 | 4.41 | 37.4 | 38.39 | 37.285 | 47569241 |
| 1774909800 | 36.77 | 0.14 | 0.38 | 37 | 37.25 | 36.5 | 21223165 |
| 1774650600 | 36.63 | -0.17 | -0.46 | 36.49 | 37.14 | 36.46 | 26602487 |
| 1774564200 | 36.8 | -0.74 | -1.97 | 37.14 | 37.44 | 36.75 | 27495327 |
| 1774477800 | 37.54 | 0.87 | 2.37 | 37.345 | 37.8 | 37.2 | 33710813 |
| 1774391400 | 36.67 | -0.18 | -0.49 | 36.16 | 36.85 | 36.11 | 35757885 |
| 1774305000 | 36.85 | 1.79 | 5.11 | 36.02 | 37.175 | 35.9 | 53116042 |
| 1774045800 | 35.06 | -1.44 | -3.95 | 35.92 | 35.93 | 34.815 | 47455525 |
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.
