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 | 1.15 | 3.20602174519 | 35.87 | 37.04 | 35.77 | 203907 | 36.46834911 | SP |
| 4 | 2.48 | 7.18008106543 | 34.54 | 37.04 | 34.37 | 278707 | 35.8446803 | SP |
| 12 | 27.85 | 303.707742639 | 9.17 | 37.04 | 8.835 | 896071 | 13.50177872 | SP |
| 26 | 27.59 | 292.576882291 | 9.43 | 37.04 | 8.835 | 1203648 | 10.79468388 | SP |
| 52 | 27.63 | 294.249201278 | 9.39 | 37.04 | 8.835 | 1054693 | 10.29118516 | SP |
| 156 | 23.77 | 179.396226415 | 13.25 | 37.04 | 8.7697 | 686357 | 10.47691298 | SP |
| 260 | 15.94 | 75.6166982922 | 21.08 | 37.04 | 8.7697 | 449176 | 10.85145223 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 37.02 | 0.17 | 0.46 | 37.36 | 37.44 | 36.98 | 272933 |
| 1781735400 | 36.85 | 0.34 | 0.93 | 36.59 | 36.8799 | 36.355 | 249031 |
| 1781649000 | 36.51 | 0.35 | 0.97 | 36.31 | 36.6399 | 36.31 | 89125 |
| 1781562600 | 36.16 | -0.04 | -0.11 | 36.29 | 36.4 | 36.105 | 91501 |
| 1781303400 | 36.2 | -0.19 | -0.52 | 36.14 | 36.285 | 36 | 128023 |
| 1781217000 | 36.39 | 0.74 | 2.08 | 35.87 | 36.42 | 35.77 | 461855 |
| 1781130600 | 35.65 | -0.21 | -0.59 | 35.82 | 35.94 | 35.53 | 209077 |
| 1781044200 | 35.86 | 0.35 | 0.99 | 35.74 | 35.875 | 35.595 | 150898 |
| 1780957800 | 35.51 | -0.38 | -1.06 | 35.94 | 35.98 | 35.5 | 411369 |
| 1780698600 | 35.89 | -0.12 | -0.33 | 35.73 | 36.03 | 35.68 | 338361 |
| 1780612200 | 36.01 | 0.13 | 0.36 | 36.05 | 36.1356 | 35.96 | 140885 |
| 1780525800 | 35.88 | -0.18 | -0.50 | 35.88 | 35.94 | 35.74 | 135732 |
| 1780439400 | 36.06 | 0.16 | 0.45 | 36.15 | 36.1636 | 35.98 | 211065 |
| 1780353000 | 35.9 | -0.02 | -0.06 | 35.61 | 35.97 | 35.4901 | 325130 |
| 1780093800 | 35.92 | -0.08 | -0.22 | 36.08 | 36.14 | 35.86 | 394872 |
| 1780007400 | 36 | 0.27 | 0.76 | 35.79 | 36.1799 | 35.72 | 363531 |
| 1779921000 | 35.73 | 0.18 | 0.51 | 35.65 | 35.82 | 35.6199 | 679376 |
| 1779834600 | 35.55 | 0.25 | 0.71 | 35.76 | 35.79 | 35.4501 | 246312 |
| 1779489000 | 35.3 | 0.33 | 0.94 | 35.22 | 35.34 | 35 | 251730 |
| 1779402600 | 34.97 | 0.28 | 0.81 | 34.54 | 35.01 | 34.37 | 417563 |
| 1779316200 | 34.69 | 0.54 | 1.58 | 34.16 | 34.79 | 34.16 | 510924 |
| 1779229800 | 34.15 | -0.35 | -1.01 | 34.15 | 34.28 | 34 | 263120 |
| 1779143400 | 34.5 | -0.13 | -0.38 | 34.64 | 34.74 | 34.36 | 679741 |
| 1778884200 | 34.63 | -0.77 | -2.18 | 34.73 | 34.7731 | 34.55 | 373093 |
| 1778797800 | 35.4 | 0.13 | 0.37 | 35.59 | 35.71 | 35.4 | 409693 |
| 1778711400 | 35.27 | -0.21 | -0.58 | 35.42 | 35.47 | 35.21 | 205028 |
| 1778625000 | 35.475 | -0.4 | -1.10 | 35.65 | 35.65 | 35.43 | 215959 |
| 1778538600 | 35.87 | -0.33 | -0.91 | 36.07 | 36.0899 | 35.815 | 92156 |
| 1778279400 | 36.2 | 0.25 | 0.70 | 36.16 | 36.31 | 36.16 | 101578 |
| 1778193000 | 35.95 | -0.22 | -0.61 | 36.29 | 36.3 | 35.88 | 121157 |
| 1778106600 | 36.17 | 0.34 | 0.95 | 36.19 | 36.27 | 36.12 | 282601 |
| 1778020200 | 35.83 | 26.97 | 304.40 | 35.61 | 35.87 | 35.58 | 82317 |
| 1777933800 | 8.86 | -0.12 | -1.34 | 8.93 | 8.93 | 8.835 | 1902838 |
| 1777674600 | 8.98 | 0.04 | 0.45 | 8.95 | 9.03 | 8.93 | 1695276 |
| 1777588200 | 8.94 | -0.05 | -0.56 | 9 | 9.01 | 8.91 | 1739662 |
| 1777501800 | 8.99 | -0.1 | -1.10 | 9.03 | 9.03 | 8.965 | 1736815 |
| 1777415400 | 9.09 | 0.04 | 0.39 | 9.03 | 9.09 | 9.0004 | 1164963 |
| 1777329000 | 9.055 | -0.07 | -0.77 | 9.1 | 9.105 | 9.0399999 | 784398 |
| 1777069800 | 9.125 | -0.02 | -0.16 | 9.1199999 | 9.1597 | 9.08 | 915302 |
| 1776983400 | 9.14 | -0.02 | -0.16 | 9.17 | 9.205 | 9.075 | 872701 |
| 1776897000 | 9.155 | 0.04 | 0.49 | 9.21 | 9.225 | 9.145 | 571997 |
| 1776810600 | 9.11 | -0.06 | -0.65 | 9.19 | 9.2001 | 9.11 | 651297 |
| 1776724200 | 9.17 | 0 | 0.00 | 9.19 | 9.19 | 9.115 | 396536 |
| 1776465000 | 9.17 | 0.11 | 1.21 | 9.19 | 9.191 | 9.1499 | 1635166 |
| 1776378600 | 9.06 | -0.1 | -1.04 | 9.18 | 9.18 | 9.0399999 | 1386577 |
| 1776292200 | 9.155 | -0.07 | -0.76 | 9.2 | 9.205 | 9.15 | 950895 |
| 1776205800 | 9.225 | 0.06 | 0.71 | 9.16 | 9.235 | 9.1402 | 373438 |
| 1776119400 | 9.16 | 0.02 | 0.22 | 9.13 | 9.1697 | 9.09 | 1134209 |
| 1775860200 | 9.14 | -0.02 | -0.16 | 9.13 | 9.145 | 9.1 | 1109534 |
| 1775773800 | 9.155 | -0.05 | -0.54 | 9.17 | 9.235 | 9.1199999 | 1534781 |
| 1775687400 | 9.205 | 0.03 | 0.27 | 9.28 | 9.28 | 9.18 | 2121853 |
| 1775601000 | 9.18 | -0.03 | -0.33 | 9.18 | 9.1899 | 9.065 | 2903461 |
| 1775514600 | 9.21 | 0 | 0.00 | 9.18 | 9.2449999 | 9.1649999 | 2289575 |
| 1775169000 | 9.21 | 0.09 | 0.99 | 9.11 | 9.22 | 9.1038 | 1496820 |
| 1775082600 | 9.1199999 | -0.05 | -0.55 | 9.11 | 9.2 | 9.11 | 2190925 |
| 1774996200 | 9.17 | -0.04 | -0.43 | 9.23 | 9.25 | 9.15 | 3999929 |
| 1774909800 | 9.21 | 0.18 | 1.94 | 9.2 | 9.24 | 9.1601 | 1632003 |
| 1774650600 | 9.035 | -0.12 | -1.31 | 9.05 | 9.13 | 9.02 | 3973366 |
| 1774564200 | 9.155 | -0.08 | -0.81 | 9.17 | 9.21 | 9.1 | 2101286 |
| 1774477800 | 9.23 | 0.12 | 1.26 | 9.24 | 9.2449999 | 9.185 | 2683039 |
| 1774391400 | 9.115 | -0.06 | -0.60 | 9.06 | 9.155 | 9.0300999 | 7041401 |
| 1774305000 | 9.17 | 0.07 | 0.82 | 9.14 | 9.22 | 9.1 | 3243079 |
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.
