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 | -0.9706 | -2.69911012236 | 35.96 | 36.82 | 34.1 | 246200 | 35.22597364 | SP |
| 4 | -1.6256 | -4.43971050116 | 36.615 | 38.74 | 34.1 | 429666 | 36.85001117 | SP |
| 12 | 3.8594 | 12.3976871185 | 31.13 | 41.375 | 29.953 | 413436 | 37.0083974 | SP |
| 26 | 7.0994 | 25.4550017928 | 27.89 | 41.375 | 23.18 | 209392 | 36.1775034 | SP |
| 52 | 5.4994 | 18.6483553747 | 29.49 | 41.375 | 23.18 | 151087 | 35.55019823 | SP |
| 156 | 5.4994 | 18.6483553747 | 29.49 | 41.375 | 23.18 | 151087 | 35.55019823 | SP |
| 260 | 5.4994 | 18.6483553747 | 29.49 | 41.375 | 23.18 | 151087 | 35.55019823 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 34.76 | -0.56 | -1.57 | 35.32 | 35.325 | 34.58 | 131141 |
| 1783636200 | 35.315 | 0.59 | 1.68 | 35.25 | 35.603 | 35.01 | 152129 |
| 1783549800 | 34.73 | 0.02 | 0.06 | 34.31 | 35 | 34.1 | 197686 |
| 1783463400 | 34.71 | -1.48 | -4.09 | 35.55 | 35.55 | 34.2106 | 356512 |
| 1783377000 | 36.19 | 0.63 | 1.77 | 35.96 | 36.82 | 35.76 | 278472 |
| 1783031400 | 35.56 | -1.25 | -3.40 | 37.19 | 37.55 | 35.16 | 420013 |
| 1782945000 | 36.81 | -1 | -2.64 | 37.25 | 37.69 | 36.75 | 418460 |
| 1782858600 | 37.81 | 0.69 | 1.86 | 36.99 | 37.89 | 36.72 | 446332 |
| 1782772200 | 37.12 | 1.29 | 3.60 | 36.5 | 37.2799 | 35.4414 | 595925 |
| 1782513000 | 35.83 | -0.62 | -1.70 | 35.73 | 36.3757 | 35.26 | 224944 |
| 1782426600 | 36.45 | -0.26 | -0.71 | 37.41 | 37.42 | 35.48 | 520663 |
| 1782340200 | 36.71 | -1.08 | -2.86 | 37.68 | 37.68 | 36.0702 | 354021 |
| 1782253800 | 37.79 | -0.06 | -0.16 | 36.75 | 38.44 | 36.55 | 743415 |
| 1782167400 | 37.85 | 0.02 | 0.05 | 37.85 | 38.65 | 37.41 | 471501 |
| 1781821800 | 37.83 | 1.16 | 3.16 | 37.63 | 37.97 | 36.68 | 300996 |
| 1781735400 | 36.67 | -0.01 | -0.03 | 37 | 37.6599 | 36.51 | 425792 |
| 1781649000 | 36.68 | -1.69 | -4.40 | 38.17 | 38.17 | 36.61 | 694196 |
| 1781562600 | 38.37 | 1.72 | 4.69 | 37.95 | 38.74 | 37.8 | 588351 |
| 1781303400 | 36.65 | 0.02 | 0.05 | 36.615 | 37.237969 | 36 | 543908 |
| 1781217000 | 36.63 | 1.5 | 4.27 | 35.36 | 36.81 | 35.11 | 487546 |
| 1781130600 | 35.13 | -0.62 | -1.72 | 35.61 | 36.58 | 35.02 | 334843 |
| 1781044200 | 35.745 | -1.51 | -4.04 | 37.42 | 37.7299 | 34.31 | 1074867 |
| 1780957800 | 37.25 | 1.27 | 3.53 | 37.15 | 37.69 | 36.5034 | 572105 |
| 1780698600 | 35.98 | -3.38 | -8.59 | 38.56 | 38.56 | 35.68 | 819815 |
| 1780612200 | 39.36 | -0.38 | -0.96 | 38.91 | 39.79 | 38.54 | 509595 |
| 1780525800 | 39.74 | -1.57 | -3.80 | 41 | 41.11 | 39.49 | 835510 |
| 1780439400 | 41.31 | 1.38 | 3.46 | 40.45 | 41.375 | 40.415 | 846451 |
| 1780353000 | 39.93 | 0.58 | 1.47 | 39.24 | 40.39 | 38.81 | 865309 |
| 1780093800 | 39.35 | -0.11 | -0.28 | 39.69 | 39.69 | 38.555 | 557914 |
| 1780007400 | 39.46 | 1.25 | 3.27 | 38.52 | 39.68 | 38.01 | 722046 |
| 1779921000 | 38.21 | -0.48 | -1.24 | 38.67 | 38.67 | 37.37 | 641780 |
| 1779834600 | 38.69 | 0.38 | 0.99 | 39.13 | 39.13 | 37.8801 | 1166101 |
| 1779489000 | 38.31 | 1.86 | 5.10 | 37.1 | 39.12 | 37.03 | 1459926 |
| 1779402600 | 36.45 | 2.38 | 6.99 | 34.86 | 36.455 | 34.745 | 822046 |
| 1779316200 | 34.07 | 1.28 | 3.90 | 33.259999 | 34.14 | 33.08 | 229753 |
| 1779229800 | 32.79 | -0.47 | -1.41 | 32.74 | 33.299999 | 31.87 | 144275 |
| 1779143400 | 33.259999 | -0.75 | -2.21 | 34.42 | 34.42 | 32.63 | 350437 |
| 1778884200 | 34.01 | -1.58 | -4.44 | 34.48 | 34.51 | 33.77 | 244076 |
| 1778797800 | 35.59 | 0.52 | 1.48 | 35.09 | 35.7996 | 34.72 | 369068 |
| 1778711400 | 35.07 | 0.16 | 0.46 | 35.3 | 35.3 | 34.18 | 321349 |
| 1778625000 | 34.91 | -0.6 | -1.69 | 35.52 | 38.55 | 33.85 | 560293 |
| 1778538600 | 35.51 | 1.01 | 2.93 | 34.4 | 35.7896 | 34.1 | 450034 |
| 1778279400 | 34.5 | 1.45 | 4.39 | 33.7 | 34.5 | 33.526899 | 131198 |
| 1778193000 | 33.049999 | -1.58 | -4.56 | 34.1 | 34.18 | 32.81 | 159724 |
| 1778106600 | 34.63 | 1.61 | 4.88 | 33.6 | 34.68 | 33.4 | 268486 |
| 1778020200 | 33.02 | 0.91 | 2.83 | 32.53 | 33.045 | 32.21 | 112556 |
| 1777933800 | 32.11 | 0.06 | 0.19 | 32.21 | 32.7 | 31.925 | 116794 |
| 1777674600 | 32.049999 | 0.33 | 1.04 | 31.69 | 32.1084 | 31.2601 | 47359 |
| 1777588200 | 31.72 | 1.04 | 3.39 | 30.91 | 31.73 | 30.6 | 63828 |
| 1777501800 | 30.68 | 0.32 | 1.05 | 30.58 | 30.68 | 30.12 | 63080 |
| 1777415400 | 30.36 | -0.82 | -2.63 | 30.41 | 30.5239 | 29.953 | 70944 |
| 1777329000 | 31.18 | 0.01 | 0.03 | 31.14 | 31.18 | 30.68 | 72089 |
| 1777069800 | 31.17 | 0.51 | 1.66 | 31.34 | 31.34 | 30.67 | 40922 |
| 1776983400 | 30.66 | -0.68 | -2.17 | 31.2 | 31.38 | 30.18 | 37357 |
| 1776897000 | 31.34 | 0.39 | 1.26 | 31.41 | 31.51 | 31.03 | 52234 |
| 1776810600 | 30.95 | -0.33 | -1.05 | 31.54 | 31.65 | 30.8601 | 40928 |
| 1776724200 | 31.28 | -0.01 | -0.03 | 30.95 | 31.42 | 30.8 | 68963 |
| 1776465000 | 31.29 | 0.69 | 2.25 | 31.13 | 31.4686 | 30.945 | 100270 |
| 1776378600 | 30.6 | 0.55 | 1.83 | 30.47 | 30.639 | 29.575 | 95328 |
| 1776292200 | 30.05 | 1.44 | 5.02 | 29.28 | 30.05 | 29.07 | 141558 |
| 1776205800 | 28.6129 | 1.25 | 4.56 | 27.98 | 28.63 | 27.915 | 47185 |
| 1776119400 | 27.365 | 0.54 | 2.03 | 26.7 | 27.365 | 26.545 | 19287 |
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.
