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 | -1.88 | -5.62369129524 | 33.43 | 33.62 | 31.19 | 29358298 | 32.42123957 | SP |
| 4 | -3.47 | -9.90862364363 | 35.02 | 36.63 | 31.19 | 28407378 | 34.34062309 | SP |
| 12 | -3.785 | -10.7117588793 | 35.335 | 38.35 | 31.19 | 26940938 | 35.8580279 | SP |
| 26 | -7.14 | -18.454380977 | 38.69 | 41.17 | 31.19 | 30645064 | 37.10420352 | SP |
| 52 | -5.48 | -14.7988117742 | 37.03 | 42 | 31.19 | 29375198 | 38.09939853 | SP |
| 156 | 4.55 | 16.8518518519 | 27 | 42 | 20.86 | 36295841 | 31.59910953 | SP |
| 260 | -15.58 | -33.0575005304 | 47.13 | 47.31 | 20.86 | 35319426 | 31.79518532 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 31.68 | -0.68 | -2.10 | 31.84 | 31.92 | 31.49 | 44223084 |
| 1782340200 | 32.36 | -0.47 | -1.43 | 32.395 | 32.58 | 32.334899 | 24728013 |
| 1782253800 | 32.83 | -0.6 | -1.79 | 32.759999 | 33.005 | 32.759999 | 24400014 |
| 1782167400 | 33.43 | 0.13 | 0.39 | 33.43 | 33.62 | 33.28 | 24097751 |
| 1781821800 | 33.299999 | -0.35 | -1.04 | 33.4 | 33.43 | 33.215 | 28462998 |
| 1781735400 | 33.65 | -0.91 | -2.63 | 34.13 | 34.355 | 33.595 | 47921230 |
| 1781649000 | 34.56 | -0.55 | -1.57 | 34.49 | 34.61 | 34.415 | 27049123 |
| 1781562600 | 35.11 | -0.18 | -0.51 | 35.2 | 35.25 | 35.05 | 20244769 |
| 1781303400 | 35.29 | 0.38 | 1.09 | 35.34 | 35.35 | 35.11 | 16884308 |
| 1781217000 | 34.91 | 0.16 | 0.46 | 34.42 | 34.925 | 34.315 | 27581870 |
| 1781130600 | 34.75 | 0.06 | 0.17 | 34.855 | 35.07 | 34.73 | 18949965 |
| 1781044200 | 34.69 | 0.01 | 0.03 | 34.97 | 35.03 | 34.39 | 25542613 |
| 1780957800 | 34.68 | -0.07 | -0.20 | 35 | 35.07 | 34.68 | 21779470 |
| 1780698600 | 34.75 | -0.72 | -2.03 | 35.29 | 35.32 | 34.6 | 39107218 |
| 1780612200 | 35.47 | -0.07 | -0.20 | 35.68 | 35.84 | 35.47 | 25207808 |
| 1780525800 | 35.54 | -0.82 | -2.26 | 35.77 | 35.79 | 35.5 | 30133761 |
| 1780439400 | 36.36 | 1.02 | 2.89 | 36.43 | 36.63 | 36.26 | 42940975 |
| 1780353000 | 35.34 | 0.29 | 0.83 | 35.23 | 35.445 | 35 | 26339582 |
| 1780093800 | 35.05 | 0.06 | 0.17 | 35.02 | 35.285 | 34.89 | 24161308 |
| 1780007400 | 34.99 | -0.33 | -0.93 | 34.71 | 35.05 | 34.63 | 28819025 |
| 1779921000 | 35.32 | -0.43 | -1.20 | 35.13 | 35.46 | 35.12 | 23466442 |
| 1779834600 | 35.75 | 0.23 | 0.65 | 35.62 | 35.76 | 35.5626 | 19788931 |
| 1779489000 | 35.52 | -0.37 | -1.03 | 35.19 | 35.61 | 35.15 | 29144106 |
| 1779402600 | 35.89 | -0.35 | -0.97 | 35.61 | 35.945 | 35.445 | 32272324 |
| 1779316200 | 36.24 | -0.04 | -0.11 | 36.22 | 36.31 | 35.94 | 21370198 |
| 1779229800 | 36.28 | 0.12 | 0.33 | 36.18 | 36.39 | 36.16 | 21695999 |
| 1779143400 | 36.16 | -0.04 | -0.11 | 36.34 | 36.38 | 36.09 | 22514508 |
| 1778884200 | 36.2 | -1.04 | -2.79 | 36.6 | 36.63 | 36.2 | 43604159 |
| 1778797800 | 37.24 | -1.02 | -2.67 | 37.36 | 37.4 | 37.055 | 47578130 |
| 1778711400 | 38.26 | 0.93 | 2.49 | 37.12 | 38.35 | 37.11 | 72723169 |
| 1778625000 | 37.33 | -0.14 | -0.37 | 37.44 | 37.505 | 37.065 | 30083148 |
| 1778538600 | 37.47 | 0.23 | 0.62 | 37.51 | 37.64 | 37.435 | 19425217 |
| 1778279400 | 37.24 | 0.05 | 0.13 | 37.5 | 37.63 | 37.17 | 19490426 |
| 1778193000 | 37.19 | -0.3 | -0.80 | 37.56 | 37.59 | 37.13 | 36110444 |
| 1778106600 | 37.49 | 1 | 2.74 | 37.01 | 37.51 | 36.93 | 42235404 |
| 1778020200 | 36.49 | -0.06 | -0.16 | 36.65 | 36.68 | 36.47 | 12977979 |
| 1777933800 | 36.55 | -0.26 | -0.71 | 36.54 | 36.805 | 36.48 | 22291706 |
| 1777674600 | 36.81 | 0.02 | 0.05 | 36.67 | 37.09 | 36.67 | 17152367 |
| 1777588200 | 36.79 | 0.45 | 1.24 | 36.33 | 36.83 | 36.25 | 23687400 |
| 1777501800 | 36.34 | 0.09 | 0.25 | 36.58 | 36.59 | 36.25 | 23281148 |
| 1777415400 | 36.25 | -0.2 | -0.55 | 36.145 | 36.325 | 36.115 | 17692092 |
| 1777329000 | 36.45 | -0.41 | -1.11 | 36.49 | 36.64 | 36.42 | 23911226 |
| 1777069800 | 36.86 | 0.37 | 1.01 | 36.68 | 36.92 | 36.605 | 20074955 |
| 1776983400 | 36.49 | -0.48 | -1.30 | 36.75 | 36.805 | 36.25 | 21773666 |
| 1776897000 | 36.97 | -0.14 | -0.38 | 37.01 | 37.13 | 36.915 | 16025938 |
| 1776810600 | 37.11 | -0.55 | -1.46 | 37.53 | 37.56 | 37.045 | 24073503 |
| 1776724200 | 37.66 | 0.06 | 0.16 | 37.58 | 37.685 | 37.445 | 14752450 |
| 1776465000 | 37.6 | 0.37 | 0.99 | 37.615 | 37.88 | 37.53 | 28048108 |
| 1776378600 | 37.23 | 0.35 | 0.95 | 37.36 | 37.45 | 37.135 | 25834479 |
| 1776292200 | 36.88 | -0.01 | -0.03 | 36.68 | 36.945 | 36.6 | 20354735 |
| 1776205800 | 36.89 | 0.43 | 1.18 | 36.53 | 36.91 | 36.525 | 31169806 |
| 1776119400 | 36.46 | 0.21 | 0.58 | 36.01 | 36.47 | 35.96 | 17382370 |
| 1775860200 | 36.25 | -0.04 | -0.11 | 36.45 | 36.48 | 36.18 | 15307684 |
| 1775773800 | 36.29 | -0.06 | -0.17 | 36.05 | 36.32 | 35.86 | 21652744 |
| 1775687400 | 36.35 | 0.87 | 2.45 | 36.545 | 36.625 | 36.21 | 42948761 |
| 1775601000 | 35.48 | -0.07 | -0.20 | 35.355 | 35.49 | 35.05 | 28905602 |
| 1775514600 | 35.55 | -0.01 | -0.03 | 35.335 | 35.71 | 35.3 | 17548586 |
| 1775169000 | 35.56 | 0 | 0.00 | 35.12 | 35.66 | 35.07 | 20010565 |
| 1775082600 | 35.56 | -0.34 | -0.95 | 35.6 | 35.805 | 35.505 | 32863988 |
| 1774996200 | 35.9 | 0.9 | 2.57 | 35.15 | 35.94 | 35.085 | 40322109 |
| 1774909800 | 35 | 0.15 | 0.43 | 35.15 | 35.255 | 34.9 | 27630867 |
| 1774650600 | 34.85 | -0.08 | -0.23 | 34.98 | 35.07 | 34.77 | 25029216 |
| 1774564200 | 34.93 | -1.07 | -2.97 | 35.1 | 35.355 | 34.93 | 40018478 |
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.
