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 | 1.25 | 3.28170123392 | 38.09 | 39.96 | 38.02 | 325476 | 39.15235544 | SP |
| 4 | 1.09 | 2.84967320261 | 38.25 | 39.96 | 35.36 | 520290 | 37.36219768 | SP |
| 12 | 2.68 | 7.31042007638 | 36.66 | 42.54 | 35.36 | 640736 | 38.60040103 | SP |
| 26 | 2.49 | 6.75712347354 | 36.85 | 42.54 | 33 | 840516 | 37.22495978 | SP |
| 52 | 0.92 | 2.39458615305 | 38.42 | 42.54 | 31.82 | 959397 | 36.53160207 | SP |
| 156 | -87.41 | -68.9625246548 | 126.75 | 158.68 | 26.1593 | 1579558 | 37.68149614 | SP |
| 260 | -21.73 | -35.58211888 | 61.07 | 183.13 | 26.1593 | 1138459 | 46.77253218 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 39.4 | 0.01 | 0.03 | 39.37 | 39.74 | 39.25 | 386938 |
| 1783636200 | 39.39 | -0.15 | -0.38 | 39.67 | 39.69 | 38.81 | 341150 |
| 1783549800 | 39.54 | 0.24 | 0.61 | 39.61 | 39.96 | 39.44 | 379898 |
| 1783463400 | 39.3 | 1.28 | 3.37 | 38.47 | 39.3 | 38.46 | 335466 |
| 1783377000 | 38.02 | 0.12 | 0.32 | 38.09 | 38.415 | 38.02 | 245389 |
| 1783031400 | 37.9 | 0.04 | 0.11 | 38.11 | 38.15 | 37.6 | 523546 |
| 1782945000 | 37.86 | 0.8 | 2.16 | 37.97 | 38 | 37.54 | 647687 |
| 1782858600 | 37.06 | 1.2 | 3.35 | 36.23 | 37.15 | 36.19 | 881251 |
| 1782772200 | 35.86 | -0.08 | -0.22 | 35.94 | 36.02 | 35.74 | 701068 |
| 1782513000 | 35.94 | 0.02 | 0.06 | 36.33 | 36.355 | 35.94 | 379381 |
| 1782426600 | 35.92 | 0.09 | 0.25 | 35.62 | 35.97 | 35.36 | 477859 |
| 1782340200 | 35.83 | -1.49 | -3.99 | 36.14 | 36.17 | 35.73 | 653649 |
| 1782253800 | 37.32 | -0.44 | -1.17 | 37.42 | 37.47 | 37.07 | 371819 |
| 1782167400 | 37.76 | 0.85 | 2.30 | 37.48 | 37.895 | 37.44 | 570528 |
| 1781821800 | 36.91 | -0.48 | -1.28 | 36.44 | 37.005 | 36.32 | 791179 |
| 1781735400 | 37.39 | -0.11 | -0.29 | 37.36 | 37.86 | 37.03 | 747943 |
| 1781649000 | 37.5 | -0.64 | -1.68 | 37.83 | 37.87 | 37.28 | 404037 |
| 1781562600 | 38.14 | 0.05 | 0.13 | 37.82 | 38.2 | 37.63 | 397955 |
| 1781303400 | 38.09 | 0.34 | 0.90 | 38.25 | 38.52 | 37.99 | 515632 |
| 1781217000 | 37.75 | -1.45 | -3.70 | 38.88 | 39.05 | 37.67 | 1069970 |
| 1781130600 | 39.2 | 0.31 | 0.80 | 38.92 | 39.51 | 38.69 | 637573 |
| 1781044200 | 38.89 | -0.68 | -1.72 | 39.12 | 39.38 | 38.83 | 653479 |
| 1780957800 | 39.57 | 0.6 | 1.54 | 38.8 | 39.585 | 38.65 | 628085 |
| 1780698600 | 38.97 | 0.66 | 1.72 | 39.09 | 39.17 | 38.62 | 761879 |
| 1780612200 | 38.31 | -0.22 | -0.57 | 38.17 | 38.4301 | 38.04 | 390545 |
| 1780525800 | 38.53 | 0.43 | 1.13 | 38.61 | 38.85 | 38.42 | 617108 |
| 1780439400 | 38.1 | -0.24 | -0.63 | 37.95 | 38.315 | 37.89 | 426278 |
| 1780353000 | 38.34 | -0.06 | -0.16 | 39.05 | 39.24 | 38.25 | 957819 |
| 1780093800 | 38.4 | 0.02 | 0.05 | 38.31 | 38.65 | 38.12 | 704572 |
| 1780007400 | 38.38 | -0.56 | -1.44 | 38.87 | 38.99 | 38.22 | 692679 |
| 1779921000 | 38.94 | -0.31 | -0.79 | 39.02 | 39.13 | 38.72 | 659285 |
| 1779834600 | 39.25 | -0.56 | -1.41 | 38.88 | 39.49 | 38.84 | 624920 |
| 1779489000 | 39.81 | -0.57 | -1.41 | 39.92 | 40.56 | 39.81 | 757992 |
| 1779402600 | 40.38 | -0.43 | -1.05 | 41.3 | 41.68 | 40.355 | 1259932 |
| 1779316200 | 40.81 | -1.4 | -3.32 | 42.07 | 42.16 | 40.71 | 2057530 |
| 1779229800 | 42.21 | 0.88 | 2.13 | 42.27 | 42.54 | 41.86 | 1028015 |
| 1779143400 | 41.33 | 0.18 | 0.44 | 41.15 | 41.71 | 40.83 | 1040742 |
| 1778884200 | 41.15 | 1.76 | 4.47 | 40.89 | 41.3 | 40.775 | 986923 |
| 1778797800 | 39.39 | -0.16 | -0.40 | 38.91 | 39.39 | 38.75 | 425430 |
| 1778711400 | 39.55 | 0.26 | 0.66 | 39.37 | 39.83 | 39.195 | 532161 |
| 1778625000 | 39.29 | 0.84 | 2.18 | 38.95 | 39.355 | 38.95 | 737165 |
| 1778538600 | 38.45 | 0.63 | 1.67 | 38.03 | 38.56 | 38 | 343739 |
| 1778279400 | 37.82 | -0.43 | -1.12 | 37.78 | 37.88 | 37.5 | 476431 |
| 1778193000 | 38.25 | 0.52 | 1.38 | 37.43 | 38.36 | 37.43 | 498324 |
| 1778106600 | 37.73 | -0.89 | -2.30 | 37.75 | 37.925 | 37.595 | 660722 |
| 1778020200 | 38.62 | -0.57 | -1.45 | 38.97 | 39.05 | 38.505 | 499877 |
| 1777933800 | 39.19 | 0.83 | 2.16 | 38.69 | 39.485 | 38.68 | 776514 |
| 1777674600 | 38.36 | -0.35 | -0.90 | 38.5 | 38.697 | 37.81 | 604955 |
| 1777588200 | 38.71 | 0.15 | 0.39 | 38.33 | 39 | 38.33 | 613311 |
| 1777501800 | 38.56 | 0.85 | 2.25 | 38.2 | 38.75 | 38.2 | 801767 |
| 1777415400 | 37.71 | -0.08 | -0.21 | 37.98 | 38.24 | 37.685 | 396685 |
| 1777329000 | 37.79 | 0.54 | 1.45 | 37.54 | 37.88 | 37.35 | 286319 |
| 1777069800 | 37.25 | -0.09 | -0.24 | 37.55 | 37.8 | 37.0899 | 569274 |
| 1776983400 | 37.34 | 0.27 | 0.73 | 37.01 | 37.76 | 36.75 | 827304 |
| 1776897000 | 37.07 | -0.26 | -0.70 | 36.73 | 37.15 | 36.58 | 444796 |
| 1776810600 | 37.33 | 0.64 | 1.74 | 36.81 | 37.36 | 36.68 | 598479 |
| 1776724200 | 36.69 | 0.03 | 0.08 | 36.63 | 37.12 | 36.61 | 296311 |
| 1776465000 | 36.66 | -0.95 | -2.53 | 36.66 | 36.89 | 36.475 | 811843 |
| 1776378600 | 37.61 | 0.69 | 1.87 | 36.83 | 37.74 | 36.775 | 646000 |
| 1776292200 | 36.92 | 0.49 | 1.35 | 36.68 | 37.045 | 36.6386 | 348063 |
| 1776205800 | 36.43 | -0.57 | -1.54 | 37.1 | 37.17 | 36.4 | 461044 |
| 1776119400 | 37 | -0.3 | -0.80 | 37.45 | 37.65 | 36.95 | 593374 |
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.
