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 | -2.46 | -6.32716049383 | 38.88 | 39.05 | 36.32 | 627107 | 37.7373223 | SP |
| 4 | -4.88 | -11.8159806295 | 41.3 | 41.68 | 36.32 | 679352 | 38.72678537 | SP |
| 12 | -1.35 | -3.57426528991 | 37.77 | 42.54 | 36.14 | 695710 | 38.50376732 | SP |
| 26 | 0.12 | 0.330578512397 | 36.3 | 42.54 | 33 | 884198 | 37.1551353 | SP |
| 52 | -2.42 | -6.2306900103 | 38.84 | 42.54 | 31.82 | 987026 | 36.63389483 | SP |
| 156 | -79.64 | -68.6196794761 | 116.06 | 158.68 | 26.1593 | 1577392 | 37.92949824 | SP |
| 260 | -29.15 | -44.4563062376 | 65.57 | 183.13 | 26.1593 | 1137101 | 46.92451107 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860200 | 37.3 | 0.32 | 0.87 | 37.19 | 37.53 | 37.0903 | 474203 |
| 1775773800 | 36.98 | 0.25 | 0.68 | 37.04 | 37.39 | 36.48 | 557297 |
| 1775687400 | 36.73 | -0.33 | -0.89 | 36.14 | 36.97 | 36.14 | 881776 |
| 1775601000 | 37.06 | 0.04 | 0.11 | 37.2 | 38 | 37.03 | 626396 |
| 1775514600 | 37.02 | 0.16 | 0.43 | 37.26 | 37.35 | 36.79 | 467853 |
| 1775169000 | 36.86 | -0.59 | -1.58 | 37.62 | 37.68 | 36.77 | 750398 |
| 1775082600 | 37.45 | 0.09 | 0.24 | 37.45 | 37.5 | 36.91 | 785513 |
| 1774996200 | 37.36 | 0.13 | 0.35 | 37.03 | 37.51 | 36.76 | 1701303 |
| 1774909800 | 37.23 | -1.54 | -3.97 | 37.43 | 37.62 | 36.99 | 760563 |
| 1774650600 | 38.77 | 0.72 | 1.89 | 38.95 | 39.005 | 38.1401 | 1185533 |
| 1774564200 | 38.05 | 0.91 | 2.45 | 37.77 | 38.29 | 37.44 | 889556 |
| 1774477800 | 37.14 | -1.06 | -2.77 | 37.23 | 37.59 | 37.09 | 1067752 |
| 1774391400 | 38.2 | 0.14 | 0.37 | 38.6 | 38.82 | 37.86 | 1539126 |
| 1774305000 | 38.06 | -0.73 | -1.88 | 38.37 | 38.685 | 37.66 | 2039625 |
| 1774045800 | 38.79 | 2.12 | 5.78 | 37.6 | 38.92 | 37.5328 | 1428859 |
| 1773959400 | 36.67 | -0.7 | -1.87 | 37.23 | 37.35 | 36.39 | 1162434 |
| 1773873000 | 37.37 | 0.67 | 1.83 | 36.84 | 37.38 | 36.7 | 943125 |
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.
