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 | -0.49 | -1.27173630937 | 38.53 | 38.83 | 38.35 | 560885 | 38.52741446 | SP |
| 4 | -0.73 | -1.88289914883 | 38.77 | 39.425 | 37.41 | 714666 | 38.42961598 | SP |
| 12 | -0.78 | -2.00927357032 | 38.82 | 40.83 | 37.41 | 531679 | 38.88392654 | SP |
| 26 | 1.46 | 3.9912520503 | 36.58 | 40.83 | 35.89 | 774619 | 38.28051233 | SP |
| 52 | 1.18 | 3.20130222463 | 36.86 | 41.5 | 35.81 | 741275 | 38.56445722 | SP |
| 156 | -3.09 | -7.51276440554 | 41.13 | 45.095 | 35.81 | 574490 | 39.96781409 | SP |
| 260 | -0.96 | -2.46153846154 | 39 | 51.12 | 35.78 | 544890 | 41.01997294 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 38.6 | 0.18 | 0.47 | 38.72 | 38.79 | 38.545 | 709712 |
| 1781735400 | 38.42 | -0.13 | -0.34 | 38.6 | 38.83 | 38.37 | 520690 |
| 1781649000 | 38.55 | 0.04 | 0.10 | 38.57 | 38.78 | 38.55 | 551451 |
| 1781562600 | 38.51 | -0.87 | -2.21 | 38.53 | 38.595 | 38.455 | 461686 |
| 1781303400 | 39.38 | 0.09 | 0.23 | 39.34 | 39.425 | 39.06 | 527986 |
| 1781217000 | 39.29 | 0.78 | 2.03 | 38.61 | 39.345 | 38.61 | 996009 |
| 1781130600 | 38.51 | -0.03 | -0.08 | 38.71 | 38.74 | 38.455 | 766489 |
| 1781044200 | 38.54 | 0.25 | 0.65 | 38.91 | 38.95 | 38.22 | 1127048 |
| 1780957800 | 38.29 | 0.85 | 2.27 | 38.25 | 38.52 | 38.235 | 635599 |
| 1780698600 | 37.44 | -0.9 | -2.35 | 38.49 | 38.68 | 37.41 | 1949733 |
| 1780612200 | 38.34 | 0.12 | 0.31 | 38.44 | 38.53 | 38.33 | 569737 |
| 1780525800 | 38.22 | -0.49 | -1.27 | 38.47 | 38.565 | 38.22 | 390248 |
| 1780439400 | 38.71 | 0.65 | 1.71 | 38.42 | 38.74 | 38.34 | 696857 |
| 1780353000 | 38.06 | -0.69 | -1.78 | 38.43 | 38.475 | 38.0425 | 1023189 |
| 1780093800 | 38.75 | 0.04 | 0.10 | 38.8 | 38.95 | 38.57 | 766726 |
| 1780007400 | 38.71 | -0.03 | -0.08 | 38.655 | 38.95 | 38.56 | 570821 |
| 1779921000 | 38.74 | 0.06 | 0.16 | 38.75 | 38.77 | 38.56 | 229694 |
| 1779834600 | 38.68 | 0.04 | 0.10 | 38.77 | 38.83 | 38.55 | 370314 |
| 1779489000 | 38.64 | -0.03 | -0.08 | 38.67 | 38.72 | 38.52 | 360149 |
| 1779402600 | 38.67 | 0.34 | 0.89 | 38.58 | 38.76 | 38.445 | 614648 |
| 1779316200 | 38.33 | -0.16 | -0.42 | 38.5 | 38.535 | 38.26 | 307122 |
| 1779229800 | 38.49 | 0.13 | 0.34 | 38.37 | 38.59 | 38.32 | 440167 |
| 1779143400 | 38.36 | 0.07 | 0.18 | 38.34 | 38.44 | 38.18 | 348406 |
| 1778884200 | 38.29 | -0.24 | -0.62 | 38.38 | 38.53 | 38.27 | 416872 |
| 1778797800 | 38.53 | -0.06 | -0.16 | 38.52 | 38.59 | 38.425 | 336005 |
| 1778711400 | 38.59 | -0.16 | -0.41 | 38.46 | 38.63 | 38.46 | 170533 |
| 1778625000 | 38.75 | -0.4 | -1.02 | 38.92 | 38.92 | 38.51 | 288625 |
| 1778538600 | 39.15 | 0.42 | 1.08 | 39.15 | 39.27 | 39.08 | 388136 |
| 1778279400 | 38.73 | 0.37 | 0.96 | 38.55 | 38.795 | 38.42 | 353730 |
| 1778193000 | 38.36 | -0.08 | -0.21 | 38.61 | 38.75 | 38.31 | 440920 |
| 1778106600 | 38.44 | -0.02 | -0.05 | 38.32 | 38.515 | 38.315 | 304007 |
| 1778020200 | 38.46 | -0.27 | -0.70 | 38.5 | 38.61 | 38.44 | 194582 |
| 1777933800 | 38.73 | -0.58 | -1.48 | 39.03 | 39.03 | 38.625 | 256231 |
| 1777674600 | 39.31 | 0.21 | 0.54 | 39.25 | 39.49 | 39.21 | 610823 |
| 1777588200 | 39.1 | -0.09 | -0.23 | 39.09 | 39.23 | 38.965 | 287851 |
| 1777501800 | 39.19 | 0.01 | 0.03 | 39.26 | 39.26 | 39.075 | 521028 |
| 1777415400 | 39.18 | 0.21 | 0.54 | 39.13 | 39.32 | 39.0601 | 550271 |
| 1777329000 | 38.97 | -0.11 | -0.28 | 39.09 | 39.22 | 38.97 | 422082 |
| 1777069800 | 39.08 | 0.09 | 0.23 | 39.14 | 39.245 | 39.01 | 316900 |
| 1776983400 | 38.99 | -0.55 | -1.39 | 39.21 | 39.21 | 38.8 | 264549 |
| 1776897000 | 39.54 | -0.14 | -0.35 | 39.46 | 39.56 | 39.44 | 183542 |
| 1776810600 | 39.68 | -0.15 | -0.38 | 39.56 | 39.89 | 39.56 | 720876 |
| 1776724200 | 39.83 | -0.76 | -1.87 | 39.91 | 39.96 | 39.735 | 440711 |
| 1776465000 | 40.59 | 0.22 | 0.54 | 40.74 | 40.83 | 40.57 | 393327 |
| 1776378600 | 40.37 | -0.26 | -0.64 | 40.46 | 40.6 | 40.37 | 572442 |
| 1776292200 | 40.63 | 0.33 | 0.82 | 40.6 | 40.69 | 40.41 | 461635 |
| 1776205800 | 40.3 | 0.11 | 0.27 | 40.26 | 40.35 | 40.12 | 335532 |
| 1776119400 | 40.19 | 0.5 | 1.26 | 39.97 | 40.21 | 39.86 | 292810 |
| 1775860200 | 39.69 | 0.06 | 0.15 | 39.7 | 39.79 | 39.64 | 273950 |
| 1775773800 | 39.63 | 0.08 | 0.20 | 39.61 | 39.645 | 39.465 | 450919 |
| 1775687400 | 39.55 | 0.77 | 1.99 | 39.66 | 39.8201 | 39.405 | 605407 |
| 1775601000 | 38.78 | -0.47 | -1.20 | 38.86 | 38.86 | 38.4 | 1428595 |
| 1775514600 | 39.25 | -0.13 | -0.33 | 39.25 | 39.34 | 39.085 | 282103 |
| 1775169000 | 39.38 | -0.19 | -0.48 | 39.22 | 39.65 | 39.22 | 524586 |
| 1775082600 | 39.57 | -0.18 | -0.45 | 39.18 | 39.69 | 39.18 | 872838 |
| 1774996200 | 39.75 | 0.96 | 2.47 | 39.13 | 39.77 | 39.12 | 806028 |
| 1774909800 | 38.79 | 0.88 | 2.32 | 38.82 | 38.95 | 38.7 | 602143 |
| 1774650600 | 37.91 | -0.5 | -1.30 | 38.31 | 38.3275 | 37.895 | 734826 |
| 1774564200 | 38.41 | 0.01 | 0.03 | 38.63 | 38.83 | 38.365 | 614782 |
| 1774477800 | 38.4 | 0.68 | 1.80 | 38.5 | 38.715 | 38.335 | 1304700 |
| 1774391400 | 37.72 | -0.14 | -0.37 | 38.16 | 38.185 | 37.72 | 1473873 |
| 1774305000 | 37.86 | 1.08 | 2.94 | 37.41 | 38.11 | 37.315 | 1728750 |
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.
