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 | 1.3 | 3.35224342445 | 38.78 | 40.19 | 38.63 | 1686020 | 39.50216093 | DE |
| 4 | 2.4 | 6.36942675159 | 37.68 | 40.75 | 37.63 | 2311208 | 38.94213089 | DE |
| 12 | 3.03 | 8.17813765182 | 37.05 | 40.75 | 27.68 | 2339336 | 36.37621559 | DE |
| 26 | 10.34 | 34.7679892401 | 29.74 | 47.45 | 23.23 | 2630480 | 35.04306367 | DE |
| 52 | 9.06 | 29.2069632495 | 31.02 | 47.45 | 18.3 | 2679624 | 31.75470152 | DE |
| 156 | 1.13 | 2.90115532734 | 38.95 | 47.45 | 18.3 | 2308999 | 32.60320771 | DE |
| 260 | 2.12 | 5.58482613277 | 37.96 | 893.2 | 0.11 | 2276469 | 34.31857174 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783577700 | 40.36 | 0.59 | 1.48 | 39.85 | 40.41 | 39.79 | 1716463 |
| 1783491300 | 39.77 | 0.44 | 1.12 | 39.63 | 39.91 | 39.43 | 1811633 |
| 1783404900 | 39.33 | -0.03 | -0.08 | 39.25 | 39.43 | 38.98 | 1107346 |
| 1783318500 | 39.36 | -0.45 | -1.13 | 39.5 | 39.81 | 39.09 | 1225255 |
| 1783059300 | 39.81 | 0.5 | 1.27 | 39.55 | 40.14 | 39.33 | 1406350 |
| 1782972900 | 39.31 | -0.03 | -0.08 | 38.78 | 39.47 | 38.63 | 2879516 |
| 1782886500 | 39.34 | -0.77 | -1.92 | 39.67 | 39.9 | 38.75 | 2958146 |
| 1782800100 | 40.11 | -0.44 | -1.09 | 40.5 | 40.6 | 39.97 | 2358220 |
| 1782713700 | 40.55 | 0.36 | 0.90 | 40.15 | 40.75 | 40.04 | 1734148 |
| 1782454500 | 40.19 | 0.1 | 0.25 | 39.8 | 40.24 | 39.52 | 1640720 |
| 1782368100 | 40.09 | 0.84 | 2.14 | 39.5 | 40.095 | 39.43 | 2441339 |
| 1782281700 | 39.25 | 0.51 | 1.32 | 38.81 | 39.38 | 38.76 | 3028749 |
| 1782195300 | 38.74 | 0.28 | 0.73 | 38.6 | 38.8 | 38.4 | 1989420 |
| 1782108900 | 38.46 | 0.15 | 0.39 | 38.01 | 38.48 | 38.01 | 1417017 |
| 1781849700 | 38.31 | 0.27 | 0.71 | 38.2 | 38.42 | 37.92 | 5001871 |
| 1781763300 | 38.04 | 0.08 | 0.21 | 37.75 | 38.3 | 37.7 | 3749423 |
| 1781676900 | 37.96 | -0.28 | -0.73 | 37.99 | 38.2 | 37.73 | 2260000 |
| 1781590500 | 38.24 | 0.07 | 0.18 | 38.01 | 38.285 | 37.88 | 1484614 |
| 1781504100 | 38.17 | -0.02 | -0.05 | 38.19 | 38.46 | 37.95 | 3393708 |
| 1781244900 | 38.19 | 0.21 | 0.55 | 38.15 | 38.5 | 38.09 | 2199236 |
| 1781158500 | 37.98 | 0.43 | 1.15 | 37.68 | 38.05 | 37.63 | 2137455 |
| 1781072100 | 37.55 | 1.1 | 3.02 | 36.58 | 37.55 | 36.575 | 2237739 |
| 1780985700 | 36.45 | 0.77 | 2.16 | 36 | 36.63 | 35.9 | 2756320 |
| 1780640100 | 35.68 | 0.46 | 1.31 | 35.26 | 35.8 | 35.1 | 1599630 |
| 1780553700 | 35.22 | 0.13 | 0.37 | 35.29 | 35.59 | 27.68 | 1413367 |
| 1780467300 | 35.09 | 0.76 | 2.21 | 34.3 | 35.19 | 34.25 | 1890873 |
| 1780380900 | 34.33 | -0.71 | -2.03 | 34.71 | 35.02 | 34.26 | 2315419 |
| 1780294500 | 35.04 | -0.1 | -0.28 | 34.81 | 35.14 | 34.48 | 1283965 |
| 1780035300 | 35.14 | 0.14 | 0.40 | 35 | 35.16 | 34.68 | 4849069 |
| 1779948900 | 35 | 0.44 | 1.27 | 34.8 | 35.06 | 34.64 | 1951163 |
| 1779862500 | 34.56 | 0.01 | 0.03 | 34.27 | 34.58 | 34.23 | 1557724 |
| 1779776100 | 34.55 | -0.2 | -0.58 | 34.63 | 34.85 | 34.53 | 1751375 |
| 1779689700 | 34.75 | 0.07 | 0.20 | 34.51 | 34.96 | 34.4 | 1064364 |
| 1779430500 | 34.68 | 0.12 | 0.35 | 34.61 | 34.89 | 34.6 | 3023484 |
| 1779344100 | 34.56 | 0.05 | 0.14 | 34.58 | 34.78 | 34.44 | 1866833 |
| 1779257700 | 34.51 | 0.07 | 0.20 | 34.21 | 34.66 | 34.21 | 1920959 |
| 1779171300 | 34.44 | 1.49 | 4.51 | 34.02 | 34.765 | 33.68 | 2969383 |
| 1779084900 | 32.955 | 0.05 | 0.14 | 32.979999 | 33.229999 | 32.83 | 1902674 |
| 1778825700 | 32.909999 | 0.47 | 1.45 | 32.57 | 33 | 32.56 | 1816090 |
| 1778739300 | 32.439999 | -0.52 | -1.58 | 33 | 33.1 | 32.259999 | 2075029 |
| 1778652900 | 32.96 | 0.11 | 0.33 | 32.74 | 33.009999 | 32.619999 | 1722301 |
| 1778566500 | 32.85 | -0.67 | -2.00 | 33 | 33.15 | 32.68 | 2450814 |
| 1778480100 | 33.52 | -0.05 | -0.15 | 33.52 | 33.67 | 33.39 | 1505177 |
| 1778220900 | 33.57 | -0.54 | -1.58 | 33.88 | 37.51 | 33.295 | 2802666 |
| 1778134500 | 34.11 | 0.35 | 1.04 | 33.9 | 39.55 | 33.79 | 3256916 |
| 1778048100 | 33.76 | -0.49 | -1.43 | 34.1 | 34.17 | 33.67 | 2514412 |
| 1777961700 | 34.25 | 0.43 | 1.27 | 33.8 | 38 | 33.65 | 2619401 |
| 1777875300 | 33.82 | -0.42 | -1.23 | 34.25 | 34.29 | 33.61 | 2214183 |
| 1777616100 | 34.24 | -0.24 | -0.70 | 33.99 | 39.01 | 33.925 | 3430556 |
| 1777529700 | 34.48 | -2.71 | -7.27 | 33.93 | 35.3 | 33.63 | 8825881 |
| 1777443300 | 37.185 | -0.26 | -0.69 | 37.39 | 37.62 | 37.14 | 2025836 |
| 1777356900 | 37.445 | -0.29 | -0.76 | 37.36 | 37.65 | 37.3 | 1834402 |
| 1777270500 | 37.73 | -0.24 | -0.62 | 37.75 | 37.86 | 37.48 | 1161321 |
| 1777011300 | 37.965 | 0.17 | 0.44 | 38 | 38.05 | 36.01 | 1271223 |
| 1776924900 | 37.8 | -0.34 | -0.89 | 38 | 38.02 | 37.31 | 2008332 |
| 1776838500 | 38.14 | 0.3 | 0.79 | 37.56 | 38.24 | 37.51 | 2662783 |
| 1776752100 | 37.84 | 0.39 | 1.04 | 37.55 | 37.86 | 37.47 | 2057539 |
| 1776665700 | 37.45 | 0.76 | 2.07 | 36.88 | 37.48 | 36.8 | 1733007 |
| 1776406500 | 36.69 | -0.03 | -0.08 | 36.77 | 38.51 | 28.01 | 3082534 |
| 1776320100 | 36.72 | -0.07 | -0.19 | 37.05 | 37.05 | 36.53 | 2371922 |
| 1776233700 | 36.79 | -0.28 | -0.76 | 37 | 37.09 | 36.705 | 2805155 |
| 1776147300 | 37.07 | 0 | 0.00 | 36.79 | 37.23 | 36.79 | 2127832 |
| 1776060900 | 37.07 | 0.29 | 0.79 | 36.98 | 37.2 | 36.86 | 2401251 |
| 1775801700 | 36.78 | -0.33 | -0.89 | 37.02 | 37.28 | 36.71 | 2893897 |
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.
