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 | -0.32 | -0.871459694989 | 36.72 | 37.27 | 35.145 | 5382 | 36.34440092 | SP |
| 4 | 1.45 | 4.14878397711 | 34.95 | 38.39 | 34.1307 | 8362 | 36.48986642 | SP |
| 12 | 5.36 | 17.2680412371 | 31.04 | 38.39 | 30.51 | 6707 | 34.00418625 | SP |
| 26 | 8.39 | 29.9535880043 | 28.01 | 38.39 | 25.23 | 6443 | 31.29352169 | SP |
| 52 | 12.7509 | 53.9170623829 | 23.6491 | 38.39 | 21.0892 | 8051 | 27.42426363 | SP |
| 156 | 15.26 | 72.1854304636 | 21.14 | 38.39 | 15.22 | 8299 | 25.31799103 | SP |
| 260 | 5.49 | 17.7612423164 | 30.91 | 38.39 | 15.22 | 8397 | 25.36850601 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 36.4 | 0.02 | 0.07 | 36.62 | 36.65 | 36.34 | 2856 |
| 1783636200 | 36.3751 | 0.81 | 2.27 | 35.71 | 36.51 | 35.71 | 3917 |
| 1783549800 | 35.5694 | -0.86 | -2.36 | 35.72 | 35.7701 | 35.145 | 5407 |
| 1783463400 | 36.4275 | -0.62 | -1.66 | 37.2 | 37.2 | 36.24 | 7240 |
| 1783377000 | 37.043 | 0.18 | 0.49 | 36.72 | 37.27 | 36.72 | 4965 |
| 1783031400 | 36.8607 | -0.64 | -1.71 | 37.91 | 37.91 | 36.36 | 9107 |
| 1782945000 | 37.5026 | -0.4 | -1.06 | 37.6 | 38.39 | 37.5026 | 10987 |
| 1782858600 | 37.9035 | 0.6 | 1.60 | 37.58 | 37.99 | 37.45 | 5334 |
| 1782772200 | 37.3054 | -0.18 | -0.47 | 37.68 | 37.68 | 36.63 | 5768 |
| 1782513000 | 37.4805 | 0.7 | 1.91 | 36.2 | 37.4805 | 36.2 | 6580 |
| 1782426600 | 36.7794 | 0.8 | 2.23 | 36.5 | 37.13 | 36.35 | 37851 |
| 1782340200 | 35.9785 | 0.75 | 2.12 | 35.03 | 36.44 | 35.03 | 35668 |
| 1782253800 | 35.2327 | -0.19 | -0.55 | 34.32 | 35.43 | 34.32 | 2865 |
| 1782167400 | 35.4259 | 0.06 | 0.18 | 35.34 | 35.58 | 35.34 | 1039 |
| 1781821800 | 35.3628 | 1.23 | 3.61 | 35.3 | 35.432 | 35.02 | 1790 |
| 1781735400 | 34.1307 | -0.92 | -2.61 | 35.43 | 35.53 | 34.1307 | 2028 |
| 1781649000 | 35.0465 | -0.38 | -1.06 | 35.91 | 35.91 | 35.0465 | 2286 |
| 1781562600 | 35.4226 | -0.06 | -0.16 | 36.48 | 36.48 | 35.4226 | 5084 |
| 1781303400 | 35.479 | 0.7 | 2.03 | 34.95 | 35.735 | 34.95 | 2592 |
| 1781217000 | 34.7742 | 1.55 | 4.67 | 33.91 | 34.7742 | 33.61 | 1741 |
| 1781130600 | 33.2226 | -0.38 | -1.12 | 33.35 | 34.27 | 33.2226 | 3190 |
| 1781044200 | 33.6001 | 0.53 | 1.61 | 33.34 | 34.09 | 32.64 | 4767 |
| 1780957800 | 33.0664 | 0.4 | 1.21 | 33.43 | 33.549999 | 33.0664 | 1259 |
| 1780698600 | 32.67 | -1.14 | -3.36 | 33.59 | 33.59 | 32.61 | 6812 |
| 1780612200 | 33.8056 | 0.8 | 2.42 | 32.86 | 33.9399 | 32.86 | 3758 |
| 1780525800 | 33.006999 | -0.57 | -1.69 | 33.08 | 33.15 | 33.006999 | 1776 |
| 1780439400 | 33.5732 | 0.54 | 1.62 | 32.659999 | 33.5732 | 32.659999 | 1236 |
| 1780353000 | 33.0368 | -0.06 | -0.17 | 32.65 | 33.08 | 32.65 | 18584 |
| 1780093800 | 33.0919 | -0.74 | -2.18 | 33.38 | 33.38 | 33.0919 | 1343 |
| 1780007400 | 33.83 | 0.14 | 0.42 | 33.68 | 33.83 | 33.159999 | 2192 |
| 1779921000 | 33.69 | 0.11 | 0.32 | 33.59 | 34.04 | 33.59 | 3360 |
| 1779834600 | 33.5825 | 1.02 | 3.13 | 33 | 33.5825 | 33 | 3081 |
| 1779489000 | 32.563499 | 0.6 | 1.89 | 32.1 | 32.6099 | 32.1 | 1803 |
| 1779402600 | 31.96 | 0.22 | 0.69 | 31.34 | 32.229999 | 31.11 | 1997 |
| 1779316200 | 31.74 | 1.06 | 3.47 | 30.56 | 31.8 | 30.56 | 24523 |
| 1779229800 | 30.6763 | -0.56 | -1.79 | 31 | 31 | 30.51 | 3217 |
| 1779143400 | 31.2368 | 0.16 | 0.51 | 31.05 | 31.57 | 31.05 | 11848 |
| 1778884200 | 31.0782 | -0.95 | -2.96 | 31.35 | 31.35 | 31.02 | 2124 |
| 1778797800 | 32.0246 | 0.33 | 1.06 | 31.83 | 32.29 | 31.83 | 6646 |
| 1778711400 | 31.69 | -0.26 | -0.82 | 31.8 | 31.8 | 31.5401 | 5448 |
| 1778625000 | 31.9529 | -0.84 | -2.55 | 32.43 | 32.43 | 31.41 | 1354 |
| 1778538600 | 32.79 | -0.51 | -1.53 | 33.58 | 33.58 | 32.746699 | 5019 |
| 1778279400 | 33.299999 | 0.15 | 0.45 | 33.159999 | 33.299999 | 33.1 | 9080 |
| 1778193000 | 33.15 | -0.27 | -0.82 | 33.38 | 33.68 | 32.81 | 11718 |
| 1778106600 | 33.4249 | 0.43 | 1.32 | 33.49 | 33.49 | 32.979999 | 2840 |
| 1778020200 | 32.99 | 0.95 | 2.97 | 32.27 | 33.09 | 32.27 | 5122 |
| 1777933800 | 32.04 | -0.78 | -2.38 | 32.49 | 32.84 | 31.99 | 15253 |
| 1777674600 | 32.8204 | 0.16 | 0.50 | 33.04 | 33.04 | 32.659999 | 7325 |
| 1777588200 | 32.656799 | 1.1 | 3.49 | 31.62 | 32.694 | 31.62 | 3387 |
| 1777501800 | 31.5542 | -0.51 | -1.59 | 31.84 | 31.9982 | 31.53 | 4955 |
| 1777415400 | 32.0645 | -0.29 | -0.90 | 32.22 | 32.259999 | 31.98 | 2524 |
| 1777329000 | 32.3572 | 0.02 | 0.06 | 32.159999 | 32.4 | 32.159999 | 1539 |
| 1777069800 | 32.337699 | 0.41 | 1.28 | 31.99 | 32.345 | 31.96 | 2654 |
| 1776983400 | 31.9293 | -0.03 | -0.08 | 31.75 | 32.104999 | 31.56 | 2921 |
| 1776897000 | 31.9548 | 0.2 | 0.63 | 32.52 | 32.52 | 31.865 | 1663 |
| 1776810600 | 31.7561 | -0.43 | -1.33 | 32.25 | 32.85 | 31.6012 | 11756 |
| 1776724200 | 32.185 | 0.2 | 0.63 | 31.91 | 32.32 | 31.54 | 8559 |
| 1776465000 | 31.9831 | 1.33 | 4.35 | 31.04 | 32.47 | 31.04 | 23418 |
| 1776378600 | 30.6492 | 0.2 | 0.67 | 30.71 | 30.74 | 30.5 | 4438 |
| 1776292200 | 30.4455 | -0.17 | -0.54 | 30.67 | 30.67 | 30.2 | 3448 |
| 1776205800 | 30.6123 | 0.35 | 1.16 | 30.31 | 30.8499 | 30.31 | 7992 |
| 1776119400 | 30.26 | 0.63 | 2.13 | 29.54 | 30.26 | 29.54 | 1374 |
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.
