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 | -1.7 | -4.52007444829 | 37.61 | 38.3161 | 35.15 | 100587 | 36.94803895 | SP |
| 4 | -0.99 | -2.68292682927 | 36.9 | 38.3161 | 34.8 | 218244 | 36.75240866 | SP |
| 12 | 3.5 | 10.7991360691 | 32.41 | 38.3161 | 30.2522 | 137190 | 34.90092113 | SP |
| 26 | 5.11 | 16.5909090909 | 30.8 | 38.3161 | 30 | 153767 | 33.42226993 | SP |
| 52 | 8.38 | 30.4395205231 | 27.53 | 38.3161 | 26.83 | 112931 | 32.21317718 | SP |
| 156 | 13.13 | 57.6382791923 | 22.78 | 38.3161 | 21.17 | 56207 | 29.88846728 | SP |
| 260 | 6.75 | 23.1481481481 | 29.16 | 38.3161 | 19.01 | 35279 | 29.57872787 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 35.91 | 0.75 | 2.13 | 35.92 | 36.12 | 35.74 | 113387 |
| 1780698600 | 35.16 | -2.23 | -5.96 | 36.41 | 36.41 | 35.15 | 163512 |
| 1780612200 | 37.39 | -0.28 | -0.74 | 37.13 | 37.59 | 37 | 39858 |
| 1780525800 | 37.67 | -0.56 | -1.46 | 38.04 | 38.04 | 37.5 | 95649 |
| 1780439400 | 38.23 | 0.34 | 0.90 | 38.1 | 38.3161 | 37.925 | 40045 |
| 1780353000 | 37.89 | 0.79 | 2.13 | 37.61 | 38.06 | 37.38 | 163870 |
| 1780093800 | 37.1 | -0.05 | -0.13 | 37.31 | 37.3899 | 37.04 | 82865 |
| 1780007400 | 37.15 | 0.16 | 0.43 | 36.71 | 37.2113 | 36.5 | 185169 |
| 1779921000 | 36.99 | 0.02 | 0.05 | 37.2 | 37.25 | 36.745 | 69331 |
| 1779834600 | 36.97 | 1.15 | 3.21 | 36.5 | 37.0788 | 36.5 | 2480745 |
| 1779489000 | 35.82 | -0.09 | -0.25 | 35.99 | 36.17 | 35.72 | 76319 |
| 1779402600 | 35.91 | 0.23 | 0.64 | 35.63 | 36.2203 | 35.57 | 44296 |
| 1779316200 | 35.68 | 0.51 | 1.45 | 35.33 | 35.7862 | 35.29 | 42953 |
| 1779229800 | 35.17 | -0.19 | -0.54 | 34.97 | 35.505 | 34.8 | 60503 |
| 1779143400 | 35.36 | -0.26 | -0.73 | 35.935 | 36.005 | 35.16 | 215608 |
| 1778884200 | 35.62 | -0.95 | -2.60 | 35.59 | 35.9699 | 35.57 | 96430 |
| 1778797800 | 36.57 | 0.12 | 0.32 | 36.53 | 36.7799 | 36.45 | 50512 |
| 1778711400 | 36.455 | 0.59 | 1.66 | 36.28 | 36.69 | 36.23 | 49320 |
| 1778625000 | 35.86 | -1.04 | -2.82 | 36.25 | 36.4 | 35.52 | 97588 |
| 1778538600 | 36.9 | 0.05 | 0.14 | 36.9 | 37.14 | 36.82 | 92062 |
| 1778279400 | 36.85 | 0.62 | 1.71 | 36.67 | 37 | 36.67 | 63915 |
| 1778193000 | 36.23 | -0.34 | -0.93 | 36.71 | 36.735 | 36.1 | 70952 |
| 1778106600 | 36.57 | 0.94 | 2.64 | 36.13 | 36.84 | 36.13 | 90709 |
| 1778020200 | 35.63 | 0.65 | 1.86 | 35.3 | 35.87 | 35.3 | 56968 |
| 1777933800 | 34.98 | -0.31 | -0.86 | 35.27 | 35.4 | 34.935 | 75156 |
| 1777674600 | 35.285 | 0.13 | 0.38 | 34.98 | 35.5 | 34.98 | 33762 |
| 1777588200 | 35.15 | 0.53 | 1.53 | 34.69 | 35.25 | 34.63 | 50169 |
| 1777501800 | 34.62 | -0.03 | -0.09 | 34.82 | 35.02 | 34.5 | 29422 |
| 1777415400 | 34.65 | -0.29 | -0.83 | 34.65 | 34.99 | 34.51 | 52980 |
| 1777329000 | 34.94 | -0.02 | -0.06 | 35.17 | 35.33 | 34.92 | 66055 |
| 1777069800 | 34.96 | 0.52 | 1.51 | 34.87 | 35.1 | 34.69 | 61790 |
| 1776983400 | 34.44 | -0.41 | -1.18 | 34.67 | 34.92 | 34.2 | 61754 |
| 1776897000 | 34.85 | 0.48 | 1.40 | 34.68 | 35 | 34.59 | 56386 |
| 1776810600 | 34.37 | -0.31 | -0.89 | 34.82 | 34.85 | 34.2 | 50688 |
| 1776724200 | 34.6796 | -0.29 | -0.83 | 34.7 | 34.95 | 34.53 | 42896 |
| 1776465000 | 34.97 | 0.66 | 1.92 | 34.76 | 35.24 | 34.63 | 60487 |
| 1776378600 | 34.31 | 0.04 | 0.12 | 34.45 | 34.59 | 34.18 | 73164 |
| 1776292200 | 34.27 | 0.03 | 0.09 | 34.27 | 34.395 | 34.02 | 43484 |
| 1776205800 | 34.24 | 0.51 | 1.51 | 33.85 | 34.4699 | 33.85 | 81193 |
| 1776119400 | 33.73 | 0.09 | 0.27 | 33.33 | 33.85 | 33.159999 | 63678 |
| 1775860200 | 33.64 | 0.34 | 1.02 | 33.685 | 33.7828 | 33.45 | 68800 |
| 1775773800 | 33.299999 | -0.11 | -0.33 | 33.15 | 33.6383 | 32.9515 | 96058 |
| 1775687400 | 33.409999 | 1.39 | 4.34 | 33.52 | 33.91 | 33.17 | 306741 |
| 1775601000 | 32.02 | 0.16 | 0.50 | 32.009999 | 32.1 | 31.6 | 264853 |
| 1775514600 | 31.86 | 0.34 | 1.08 | 31.84 | 32.15 | 31.74 | 72604 |
| 1775169000 | 31.52 | -0.43 | -1.33 | 31 | 31.79 | 31 | 453716 |
| 1775082600 | 31.945 | 0.37 | 1.16 | 31.84 | 32.244999 | 31.73 | 91443 |
| 1774996200 | 31.58 | 0.99 | 3.24 | 30.77 | 31.625 | 30.77 | 63727 |
| 1774909800 | 30.59 | -0.19 | -0.62 | 30.93 | 31.105 | 30.2522 | 131225 |
| 1774650600 | 30.78 | -0.13 | -0.42 | 31.01 | 31.13 | 30.7 | 141742 |
| 1774564200 | 30.91 | -1.06 | -3.32 | 31.43 | 31.8 | 30.91 | 142814 |
| 1774477800 | 31.97 | 0.37 | 1.17 | 32.07 | 32.32 | 31.75 | 75229 |
| 1774391400 | 31.6 | -0.48 | -1.50 | 31.45 | 32.0291 | 31.45 | 310737 |
| 1774305000 | 32.08 | 0.94 | 3.02 | 31.8 | 32.39 | 31.695 | 75275 |
| 1774045800 | 31.14 | -1.18 | -3.65 | 31.9 | 31.9293 | 31.05 | 115282 |
| 1773959400 | 32.32 | 0.2 | 0.62 | 31.86 | 32.43 | 31.715 | 65094 |
| 1773873000 | 32.119999 | -0.63 | -1.92 | 32.61 | 32.75 | 32.08 | 38751 |
| 1773786600 | 32.75 | 0.35 | 1.08 | 32.759999 | 33.0182 | 32.659999 | 41778 |
| 1773700200 | 32.4 | 0.65 | 2.05 | 32.409999 | 32.7184 | 32.2001 | 72542 |
| 1773441000 | 31.75 | -0.06 | -0.19 | 32.27 | 32.4399 | 31.71 | 54443 |
| 1773354600 | 31.81 | -0.91 | -2.78 | 32.479999 | 32.479999 | 31.76 | 229415 |
| 1773268200 | 32.72 | -0.02 | -0.08 | 32.7 | 33.11 | 32.6 | 65481 |
| 1773181800 | 32.744999 | 0.05 | 0.17 | 32.689999 | 33.32 | 32.6 | 189001 |
| 1773095400 | 32.689999 | 0.56 | 1.74 | 31.95 | 32.825 | 31.64 | 140379 |
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.
