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 | 0.2602 | 0.703433360368 | 36.99 | 37.22 | 36.74 | 4600 | 37.09125538 | SP |
| 4 | 0.3502 | 0.949051490515 | 36.9 | 37.4 | 36.615 | 8567 | 37.01061291 | SP |
| 12 | 1.6852 | 4.73836637143 | 35.565 | 37.4099 | 35.565 | 16209 | 36.56981125 | SP |
| 26 | 4.1202 | 12.4364624208 | 33.13 | 37.4099 | 32.6999 | 23583 | 34.58256281 | SP |
| 52 | 6.1702 | 19.8526383526 | 31.08 | 37.4099 | 30.98 | 23475 | 33.31423384 | SP |
| 156 | 13.3502 | 55.8585774059 | 23.9 | 37.4099 | 23.57 | 44583 | 28.04583721 | SP |
| 260 | 15.5165 | 71.3937341548 | 21.7337 | 37.4099 | 18.05 | 43085 | 25.73464719 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 37.2502 | 0.07 | 0.18 | 37.06 | 37.2502 | 37.06 | 2086 |
| 1783636200 | 37.185 | 0.23 | 0.61 | 36.96 | 37.22 | 36.96 | 4422 |
| 1783549800 | 36.96 | 0.03 | 0.08 | 36.93 | 36.96 | 36.74 | 4366 |
| 1783463400 | 36.93 | -0.23 | -0.61 | 37.1551 | 37.1551 | 36.9037 | 2022 |
| 1783377000 | 37.1551 | 0.24 | 0.64 | 36.99 | 37.19 | 36.99 | 7590 |
| 1783031400 | 36.9183 | -0.19 | -0.51 | 37.09 | 37.2 | 36.8007 | 5026 |
| 1782945000 | 37.1073 | -0.13 | -0.34 | 37.235 | 37.235 | 37.09 | 5600 |
| 1782858600 | 37.235 | 0.15 | 0.42 | 37.01 | 37.235 | 37.01 | 10905 |
| 1782772200 | 37.0802 | 0.26 | 0.71 | 36.83 | 37.12 | 36.83 | 4256 |
| 1782513000 | 36.82 | -0.06 | -0.15 | 36.875 | 36.875 | 36.615 | 10805 |
| 1782426600 | 36.875 | 0.14 | 0.38 | 36.735 | 36.96 | 36.735 | 8152 |
| 1782340200 | 36.735 | -0.03 | -0.08 | 36.73 | 36.86 | 36.6201 | 14559 |
| 1782253800 | 36.765 | -0.4 | -1.06 | 37.16 | 37.16 | 36.71 | 12579 |
| 1782167400 | 37.16 | -0.05 | -0.12 | 37.27 | 37.27 | 37.1001 | 7639 |
| 1781821800 | 37.205 | 0.26 | 0.70 | 37.26 | 37.26 | 37.1101 | 2976 |
| 1781735400 | 36.9449 | -0.17 | -0.44 | 37.11 | 37.18 | 36.9449 | 12235 |
| 1781649000 | 37.11 | -0.23 | -0.62 | 37.34 | 37.34 | 37.11 | 26480 |
| 1781562600 | 37.34 | 0.38 | 1.03 | 37.32 | 37.4 | 37.31 | 8300 |
| 1781303400 | 36.96 | 0.06 | 0.16 | 36.9 | 37 | 36.84 | 6292 |
| 1781217000 | 36.9 | 0.41 | 1.14 | 36.4852 | 36.9 | 36.4852 | 8299 |
| 1781130600 | 36.4852 | -0.26 | -0.70 | 36.7431 | 36.77 | 36.41 | 8812 |
| 1781044200 | 36.7431 | -0.19 | -0.51 | 36.98 | 36.98 | 36.4597 | 5277 |
| 1780957800 | 36.93 | 0.19 | 0.51 | 36.7439 | 37.02 | 36.7439 | 23246 |
| 1780698600 | 36.7439 | -0.56 | -1.50 | 37.3021 | 37.3021 | 36.7149 | 10729 |
| 1780612200 | 37.3021 | -0.01 | -0.02 | 37.31 | 37.34 | 37.24 | 8625 |
| 1780525800 | 37.31 | -0.04 | -0.09 | 37.345 | 37.35 | 37.26 | 3333 |
| 1780439400 | 37.345 | -0.04 | -0.09 | 37.25 | 37.38 | 37.25 | 1429 |
| 1780353000 | 37.38 | 0.03 | 0.09 | 37.3 | 37.4099 | 37.2801 | 13614 |
| 1780093800 | 37.3452 | 0.06 | 0.16 | 37.25 | 37.35 | 37.25 | 6622 |
| 1780007400 | 37.2852 | 0.1 | 0.26 | 37.17 | 37.31 | 37.17 | 13337 |
| 1779921000 | 37.19 | -0.01 | -0.01 | 37.25 | 37.25 | 37.11 | 78582 |
| 1779834600 | 37.195 | 0.15 | 0.39 | 37.1 | 37.2252 | 37.1 | 7720 |
| 1779489000 | 37.05 | 0.02 | 0.05 | 37.03 | 37.11 | 37.03 | 1647 |
| 1779402600 | 37.03 | 0.08 | 0.20 | 36.95 | 37.04 | 36.89 | 2444 |
| 1779316200 | 36.955 | 0.18 | 0.50 | 36.82 | 36.96 | 36.82 | 2982 |
| 1779229800 | 36.77 | -0.08 | -0.23 | 36.7 | 36.86 | 36.7 | 4907 |
| 1779143400 | 36.8548 | 0 | 0.01 | 36.92 | 36.92 | 36.75 | 33247 |
| 1778884200 | 36.85 | -0.13 | -0.34 | 36.73 | 36.92 | 36.73 | 13904 |
| 1778797800 | 36.975 | 0.09 | 0.24 | 36.84 | 37 | 36.84 | 58854 |
| 1778711400 | 36.885 | 0.11 | 0.31 | 36.85 | 36.92 | 36.79 | 25656 |
| 1778625000 | 36.77 | -0.13 | -0.34 | 36.82 | 36.8599 | 36.6613 | 27140 |
| 1778538600 | 36.895 | -0.01 | -0.03 | 36.88 | 36.95 | 36.84 | 9704 |
| 1778279400 | 36.9078 | 0.21 | 0.57 | 36.7 | 36.9168 | 36.7 | 4825 |
| 1778193000 | 36.7 | 0.06 | 0.16 | 36.72 | 36.7599 | 36.59 | 21022 |
| 1778106600 | 36.64 | 0.25 | 0.69 | 36.39 | 36.64 | 36.39 | 11196 |
| 1778020200 | 36.39 | 0.1 | 0.28 | 36.2902 | 36.4899 | 36.2902 | 21240 |
| 1777933800 | 36.2902 | -0.05 | -0.12 | 36.3 | 36.37 | 36.251 | 21319 |
| 1777674600 | 36.3352 | 0.09 | 0.24 | 36.28 | 36.4 | 36.255 | 18323 |
| 1777588200 | 36.25 | 0.23 | 0.63 | 36.11 | 36.25 | 35.96 | 21658 |
| 1777501800 | 36.0248 | 0.08 | 0.24 | 35.95 | 36.069 | 35.921 | 29738 |
| 1777415400 | 35.94 | -0.19 | -0.53 | 35.89 | 36.0116 | 35.86 | 15314 |
| 1777329000 | 36.13 | 0.04 | 0.11 | 36.1 | 36.13 | 36.02 | 13771 |
| 1777069800 | 36.09 | 0.23 | 0.64 | 35.86 | 36.09 | 35.86 | 29044 |
| 1776983400 | 35.86 | -0.08 | -0.22 | 35.9 | 35.92 | 35.74 | 17072 |
| 1776897000 | 35.94 | 0.31 | 0.87 | 35.89 | 35.94 | 35.7901 | 14405 |
| 1776810600 | 35.63 | -0.12 | -0.34 | 35.76 | 35.774 | 35.63 | 109386 |
| 1776724200 | 35.75 | 0.01 | 0.03 | 35.84 | 35.84 | 35.63 | 2568 |
| 1776465000 | 35.74 | 0.18 | 0.49 | 35.565 | 35.83 | 35.565 | 48718 |
| 1776378600 | 35.565 | 0.1 | 0.28 | 35.45 | 35.565 | 35.42 | 10370 |
| 1776292200 | 35.4649 | 0.16 | 0.47 | 35.33 | 35.49 | 35.3 | 13023 |
| 1776205800 | 35.3 | 0.31 | 0.89 | 35.1 | 35.31 | 35.1 | 9970 |
| 1776119400 | 34.99 | 0.22 | 0.63 | 34.79 | 34.99 | 34.7 | 10065 |
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.
