Premium
Ipsos (IPS)
EU
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 | 0.06 | 0.174621653085 | 34.36 | 35.94 | 32.8 | 69945 | 34.79854199 | DE |
| 4 | -4.28 | -11.0594315245 | 38.7 | 40.12 | 32.8 | 62953 | 36.75459157 | DE |
| 12 | -0.58 | -1.65714285714 | 35 | 40.16 | 32.8 | 78094 | 36.46130157 | DE |
| 26 | 0.4 | 1.17577895356 | 34.02 | 40.16 | 29.1 | 77464 | 35.02704895 | DE |
| 52 | -4.08 | -10.5974025974 | 38.5 | 40.16 | 29.1 | 67845 | 34.88409497 | DE |
| 156 | -15.58 | -31.16 | 50 | 68.2 | 29.1 | 56147 | 46.01012407 | DE |
| 260 | -0.68 | -1.93732193732 | 35.1 | 68.2 | 29.1 | 57022 | 46.43352943 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 34.06 | 0 | 0.00 | 34.06 | 34.06 | 34.06 | 0 |
| 1782923400 | 34.06 | -0.78 | -2.24 | 33.22 | 34.12 | 32.799999 | 78228 |
| 1782837000 | 34.84 | -0.76 | -2.13 | 35.5 | 35.56 | 34.8 | 91998 |
| 1782750600 | 35.6 | 0.3 | 0.85 | 35.46 | 35.94 | 35.44 | 58809 |
| 1782491400 | 35.3 | 0.82 | 2.38 | 34.36 | 35.3 | 34.08 | 68049 |
| 1782405000 | 34.48 | -0.52 | -1.49 | 34.68 | 34.9 | 34.06 | 75409 |
| 1782318600 | 35 | -1.08 | -2.99 | 36.28 | 36.28 | 34.44 | 93977 |
| 1782232200 | 36.08 | -1.02 | -2.75 | 37.02 | 37.06 | 35.82 | 67943 |
| 1782145800 | 37.1 | -0.64 | -1.70 | 38 | 38.1 | 37.1 | 56605 |
| 1781886600 | 37.74 | 0 | 0.00 | 37.74 | 37.74 | 37.74 | 0 |
| 1781800200 | 37.74 | -0.66 | -1.72 | 38.2 | 38.2 | 37.44 | 61793 |
| 1781713800 | 38.4 | -0.34 | -0.88 | 38.62 | 38.68 | 38.2 | 36494 |
| 1781627400 | 38.74 | 0.06 | 0.16 | 38.6 | 39 | 38.1 | 73203 |
| 1781541000 | 38.68 | 0.06 | 0.16 | 39.1 | 39.42 | 38.28 | 54065 |
| 1781281800 | 38.62 | 0.32 | 0.84 | 38.68 | 39.2 | 38.38 | 45028 |
| 1781195400 | 38.3 | -0.48 | -1.24 | 38.32 | 38.92 | 37.8 | 64725 |
| 1781109000 | 38.78 | 0.22 | 0.57 | 38.54 | 39.16 | 38.26 | 40048 |
| 1781022600 | 38.56 | -0.38 | -0.98 | 39.06 | 39.64 | 38.5 | 48297 |
| 1780936200 | 38.94 | 0.2 | 0.52 | 38.3 | 39.2 | 38.24 | 52125 |
| 1780677000 | 38.74 | -0.14 | -0.36 | 38.7 | 40.12 | 38.7 | 65117 |
| 1780590600 | 38.88 | 1.38 | 3.68 | 37.38 | 39.04 | 37.36 | 71449 |
| 1780504200 | 37.5 | -1.12 | -2.90 | 38.7 | 38.82 | 37.5 | 56433 |
| 1780417800 | 38.62 | -0.84 | -2.13 | 39.62 | 40.04 | 38.5 | 94096 |
| 1780331400 | 39.46 | 0.66 | 1.70 | 39.22 | 39.56 | 38.34 | 89945 |
| 1780072200 | 38.8 | 0.68 | 1.78 | 38.14 | 39.36 | 38.14 | 133416 |
| 1779985800 | 38.12 | 0.48 | 1.28 | 37.34 | 38.18 | 37.34 | 61319 |
| 1779899400 | 37.64 | 0.34 | 0.91 | 37.2 | 37.94 | 37.2 | 55691 |
| 1779813000 | 37.3 | 0.22 | 0.59 | 36.9 | 37.58 | 36.9 | 54894 |
| 1779726600 | 37.08 | 0.32 | 0.87 | 37.02 | 37.48 | 36.92 | 39888 |
| 1779467400 | 36.76 | 0.46 | 1.27 | 36.6 | 37.02 | 36.46 | 46171 |
| 1779381000 | 36.3 | -0.4 | -1.09 | 36.72 | 36.98 | 36.3 | 58800 |
| 1779294600 | 36.7 | 0.44 | 1.21 | 36.04 | 37.1 | 35.76 | 70229 |
| 1779208200 | 36.26 | -0.5 | -1.36 | 36.46 | 37.46 | 36.06 | 64885 |
| 1779121800 | 36.76 | 0.28 | 0.77 | 35.7 | 36.96 | 35.5 | 86903 |
| 1778862600 | 36.48 | -0.38 | -1.03 | 36.52 | 36.9 | 36.22 | 47183 |
| 1778776200 | 36.86 | 0.88 | 2.45 | 36.28 | 37.1 | 36.04 | 39019 |
| 1778689800 | 35.98 | -0.08 | -0.22 | 36.04 | 36.4 | 35.96 | 70242 |
| 1778603400 | 36.06 | -0.82 | -2.22 | 36.5 | 36.66 | 36.06 | 46760 |
| 1778517000 | 36.88 | -0.18 | -0.49 | 37.3 | 37.5 | 36.76 | 39505 |
| 1778257800 | 37.06 | 0.14 | 0.38 | 36.8 | 37.42 | 36.8 | 49523 |
| 1778171400 | 36.92 | -0.66 | -1.76 | 37.5 | 37.74 | 36.5 | 89155 |
| 1778085000 | 37.58 | 0.4 | 1.08 | 37.36 | 37.96 | 37.18 | 67268 |
| 1777998600 | 37.18 | 0.38 | 1.03 | 36.9 | 37.24 | 36.64 | 52200 |
| 1777912200 | 36.8 | 0.78 | 2.17 | 36.1 | 36.94 | 36.04 | 57895 |
| 1777566600 | 36.02 | 0.56 | 1.58 | 35.52 | 36.28 | 35.48 | 64196 |
| 1777480200 | 35.46 | 0.52 | 1.49 | 34.92 | 35.74 | 34.92 | 48967 |
| 1777393800 | 34.94 | 0 | 0.00 | 34.94 | 34.94 | 34.94 | 0 |
| 1777307400 | 34.94 | 0.34 | 0.98 | 34.36 | 35.14 | 34.34 | 52409 |
| 1777048200 | 34.6 | 0.08 | 0.23 | 34.94 | 35 | 34.5 | 100831 |
| 1776961800 | 34.52 | 0.28 | 0.82 | 34.24 | 34.58 | 34.14 | 90301 |
| 1776875400 | 34.24 | 0.34 | 1.00 | 33.8 | 34.24 | 33.66 | 65861 |
| 1776789000 | 33.9 | 0.8 | 2.42 | 33.299999 | 34.16 | 33.299999 | 95968 |
| 1776702600 | 33.1 | -0.46 | -1.37 | 33.5 | 33.5 | 32.92 | 139492 |
| 1776443400 | 33.56 | -6.18 | -15.55 | 35.78 | 35.78 | 33.34 | 546586 |
| 1776357000 | 39.74 | 1.1 | 2.85 | 38.84 | 40.16 | 38.84 | 121449 |
| 1776270600 | 38.64 | 0.62 | 1.63 | 38.02 | 38.7 | 37.92 | 75457 |
| 1776184200 | 38.02 | 1.52 | 4.16 | 36.66 | 38.04 | 36.6 | 104461 |
| 1776097800 | 36.5 | 1.6 | 4.58 | 35.64 | 36.56 | 35.54 | 51229 |
| 1775838600 | 34.9 | 0 | 0.00 | 34.9 | 34.9 | 34.9 | 0 |
| 1775752200 | 34.9 | -0.62 | -1.75 | 35.38 | 35.54 | 34.78 | 89366 |
| 1775665800 | 35.52 | 1.46 | 4.29 | 35.5 | 36.06 | 35.18 | 64235 |
| 1775579400 | 34.06 | 0.02 | 0.06 | 34.56 | 35.36 | 33.92 | 83744 |
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.
