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 | -0.85 | -2.22338477635 | 38.23 | 38.59 | 36.65 | 574366 | 37.65866622 | SP |
| 4 | -0.4 | -1.05876124934 | 37.78 | 41.93 | 35.51 | 726255 | 38.30529949 | SP |
| 12 | 9.88 | 35.9272727273 | 27.5 | 41.93 | 27.45 | 607317 | 35.08060195 | SP |
| 26 | 5.22 | 16.2313432836 | 32.16 | 41.93 | 26.92 | 624626 | 32.93711116 | SP |
| 52 | 11.61 | 45.0523864959 | 25.77 | 41.93 | 25.62 | 753864 | 31.68026626 | SP |
| 156 | 2.72 | 7.84766301212 | 34.66 | 50 | 25.4 | 267620 | 31.44513725 | SP |
| 260 | -13.89 | -27.0918665886 | 51.27 | 56.64 | 25.4 | 161334 | 31.488852 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 37.56 | -0.47 | -1.24 | 38.05 | 38.4299 | 37.3601 | 773466 |
| 1781821800 | 38.03 | 0.66 | 1.77 | 38.02 | 38.13 | 37.26 | 551778 |
| 1781735400 | 37.37 | -0.37 | -0.98 | 37.93 | 38.2 | 37.31 | 561225 |
| 1781649000 | 37.74 | -0.57 | -1.49 | 38.23 | 38.59 | 37.72 | 410996 |
| 1781562600 | 38.31 | 1.33 | 3.60 | 38 | 38.545 | 37.915 | 842220 |
| 1781303400 | 36.98 | 0.02 | 0.05 | 37.14 | 37.31 | 36.47 | 671399 |
| 1781217000 | 36.96 | 0.88 | 2.44 | 35.96 | 37.015 | 35.645 | 1380086 |
| 1781130600 | 36.08 | -0.86 | -2.33 | 36.32 | 37.15 | 36.02 | 733299 |
| 1781044200 | 36.94 | -0.8 | -2.12 | 37.95 | 38.2399 | 35.51 | 1112736 |
| 1780957800 | 37.74 | 0.37 | 0.99 | 37.89 | 38.1122 | 37.58 | 500781 |
| 1780698600 | 37.37 | -2.46 | -6.18 | 39.1 | 39.185 | 37.115 | 1143530 |
| 1780612200 | 39.83 | -0.36 | -0.90 | 39.34 | 40.06 | 39.25 | 403649 |
| 1780525800 | 40.19 | -1.21 | -2.92 | 41.21 | 41.2836 | 40.04 | 678973 |
| 1780439400 | 41.4 | -0.33 | -0.79 | 41.33 | 41.535 | 41.02 | 598135 |
| 1780353000 | 41.73 | 1.59 | 3.96 | 40.61 | 41.93 | 40.58 | 990626 |
| 1780093800 | 40.14 | 1.2 | 3.08 | 39.43 | 40.15 | 39.3099 | 738591 |
| 1780007400 | 38.94 | 1.1 | 2.91 | 38.38 | 39.03 | 38.17 | 842054 |
| 1779921000 | 37.84 | -0.2 | -0.53 | 37.83 | 37.91 | 37.465 | 334892 |
| 1779834600 | 38.04 | 0.79 | 2.12 | 37.78 | 38.16 | 37.63 | 530407 |
| 1779489000 | 37.25 | 0.15 | 0.40 | 37.35 | 37.68 | 37.16 | 502045 |
| 1779402600 | 37.1 | 0.51 | 1.39 | 36.51 | 37.18 | 36.5 | 395705 |
| 1779316200 | 36.59 | 0.83 | 2.32 | 35.98 | 36.615 | 35.74 | 634139 |
| 1779229800 | 35.76 | -0.37 | -1.02 | 35.85 | 36.2 | 35.42 | 399645 |
| 1779143400 | 36.13 | -0.23 | -0.63 | 36.38 | 36.46 | 35.65 | 477568 |
| 1778884200 | 36.36 | -0.63 | -1.70 | 36.26 | 36.825 | 35.98 | 269816 |
| 1778797800 | 36.99 | 0.52 | 1.43 | 36.41 | 37.25 | 36.27 | 436624 |
| 1778711400 | 36.47 | 0.51 | 1.42 | 36.2 | 36.61 | 35.65 | 430734 |
| 1778625000 | 35.96 | -0.59 | -1.61 | 36.22 | 36.34 | 35.2 | 478668 |
| 1778538600 | 36.55 | 0.18 | 0.49 | 36.11 | 36.84 | 36.085 | 496852 |
| 1778279400 | 36.37 | 1.02 | 2.89 | 35.77 | 36.3899 | 35.71 | 462092 |
| 1778193000 | 35.35 | -0.02 | -0.06 | 35.5 | 35.99 | 35.08 | 761875 |
| 1778106600 | 35.37 | 1.18 | 3.45 | 34.75 | 35.38 | 34.59 | 632111 |
| 1778020200 | 34.19 | 0.21 | 0.62 | 34.2 | 34.3 | 34.03 | 522662 |
| 1777933800 | 33.98 | 0.38 | 1.13 | 33.85 | 34.35 | 33.75 | 822329 |
| 1777674600 | 33.6 | 0.7 | 2.13 | 33.159999 | 33.73 | 33.159999 | 379215 |
| 1777588200 | 32.9 | 0.11 | 0.34 | 32.9 | 32.982999 | 32.29 | 338342 |
| 1777501800 | 32.79 | -0.02 | -0.06 | 32.81 | 32.86 | 32.45 | 383009 |
| 1777415400 | 32.81 | -0.62 | -1.85 | 32.67 | 33.06 | 32.53 | 282518 |
| 1777329000 | 33.43 | 0.06 | 0.18 | 33.21 | 33.47 | 33.049999 | 421463 |
| 1777069800 | 33.369999 | 0.58 | 1.77 | 33.299999 | 33.46 | 32.869999 | 398423 |
| 1776983400 | 32.79 | -0.97 | -2.87 | 33.1 | 33.28 | 32.3401 | 540290 |
| 1776897000 | 33.76 | 1.15 | 3.53 | 33.15 | 33.76 | 33.104999 | 413472 |
| 1776810600 | 32.61 | -0.08 | -0.24 | 32.81 | 33.14 | 32.49 | 869298 |
| 1776724200 | 32.689999 | -0.03 | -0.09 | 32.63 | 32.82 | 32.284999 | 748765 |
| 1776465000 | 32.72 | 0.38 | 1.18 | 32.78 | 32.945 | 32.64 | 1128223 |
| 1776378600 | 32.34 | 0.26 | 0.81 | 32.46 | 32.5 | 31.925 | 549823 |
| 1776292200 | 32.08 | 0.84 | 2.69 | 31.45 | 32.08 | 31.38 | 637658 |
| 1776205800 | 31.24 | 0.84 | 2.76 | 30.91 | 31.29 | 30.87 | 463284 |
| 1776119400 | 30.4 | 0.88 | 2.98 | 29.52 | 30.43 | 29.52 | 449672 |
| 1775860200 | 29.52 | 0.07 | 0.24 | 29.55 | 29.73 | 29.39 | 613911 |
| 1775773800 | 29.45 | -0.21 | -0.71 | 29.62 | 29.685 | 29.08 | 599645 |
| 1775687400 | 29.66 | 0.61 | 2.10 | 30.5 | 30.63 | 29.53 | 665804 |
| 1775601000 | 29.05 | 0.21 | 0.73 | 28.75 | 29.06 | 28.27 | 794010 |
| 1775514600 | 28.84 | 0.04 | 0.14 | 28.81 | 29.05 | 28.65 | 460034 |
| 1775169000 | 28.8 | 0.12 | 0.42 | 28.01 | 28.86 | 27.83 | 458220 |
| 1775082600 | 28.68 | 0.31 | 1.09 | 28.76 | 28.99 | 28.48 | 745830 |
| 1774996200 | 28.37 | 1.25 | 4.61 | 27.5 | 28.45 | 27.45 | 754455 |
| 1774909800 | 27.12 | -0.38 | -1.38 | 27.73 | 27.8376 | 26.92 | 742911 |
| 1774650600 | 27.5 | -0.83 | -2.93 | 28 | 28 | 27.4 | 545369 |
| 1774564200 | 28.33 | -0.95 | -3.24 | 28.9 | 29.155 | 28.3298 | 341705 |
| 1774477800 | 29.28 | 0.14 | 0.48 | 29.59 | 29.7151 | 29.18 | 452028 |
| 1774391400 | 29.14 | -0.64 | -2.15 | 29.5 | 29.58 | 28.975 | 382737 |
| 1774305000 | 29.78 | 0.52 | 1.78 | 29.59 | 30.18 | 29.58 | 561544 |
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.
