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 | -1.9 | -4.94791666667 | 38.4 | 40.1 | 35.54 | 1931792 | 37.6520491 | DE |
| 4 | -3.5 | -8.75 | 40 | 43.66 | 35.54 | 2022041 | 39.10771066 | DE |
| 12 | -9.1 | -19.9561403509 | 45.6 | 50.75 | 35.54 | 2146144 | 42.76980307 | DE |
| 26 | -28.7 | -44.018404908 | 65.2 | 65.65 | 35.5 | 2242841 | 45.85794561 | DE |
| 52 | -42.85 | -54.0012602394 | 79.35 | 87.65 | 35.5 | 1933083 | 55.71854375 | DE |
| 156 | -297.5 | -89.0718562874 | 334 | 396.2 | 35.5 | 1987051 | 116.39185366 | DE |
| 260 | -1825.5 | -98.0397422127 | 1862 | 2119 | 35.5 | 1714184 | 193.02107729 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 36.32 | -0.98 | -2.63 | 37.88 | 37.88 | 35.54 | 3563829 |
| 1783441800 | 37.3 | -1.7 | -4.36 | 38.46 | 39.48 | 37.3 | 1914819 |
| 1783355400 | 39 | 0.48 | 1.25 | 38.94 | 39.98 | 38.04 | 823868 |
| 1783096200 | 38.52 | -0.56 | -1.43 | 40 | 40 | 38.1 | 860831 |
| 1783009800 | 39.08 | -0.62 | -1.56 | 38.4 | 40.1 | 38.4 | 2495613 |
| 1782923400 | 39.7 | 1.94 | 5.14 | 39.34 | 39.7 | 37.48 | 935060 |
| 1782837000 | 37.76 | -0.88 | -2.28 | 38.88 | 39.3 | 37.52 | 1372993 |
| 1782750600 | 38.64 | 1.64 | 4.43 | 38.44 | 39.36 | 37.1 | 1468083 |
| 1782491400 | 37 | -1.5 | -3.90 | 38.5 | 38.5 | 36.38 | 3500203 |
| 1782405000 | 38.5 | 0 | 0.00 | 38.38 | 38.5 | 37.72 | 2253491 |
| 1782318600 | 38.5 | 0 | 0.00 | 40 | 40 | 38.06 | 1356917 |
| 1782232200 | 38.5 | -0.8 | -2.04 | 39.88 | 39.88 | 38.02 | 3148033 |
| 1782145800 | 39.3 | -0.44 | -1.11 | 39.5 | 40 | 38.5 | 2367171 |
| 1781886600 | 39.74 | -1.18 | -2.88 | 42 | 42 | 39.74 | 4269670 |
| 1781800200 | 40.92 | -0.62 | -1.49 | 40.5 | 41.52 | 39.72 | 2165949 |
| 1781713800 | 41.54 | 0.74 | 1.81 | 42 | 42.44 | 40.5 | 1241950 |
| 1781627400 | 40.8 | -1.88 | -4.40 | 43 | 43 | 40.52 | 2090318 |
| 1781541000 | 42.68 | 0.5 | 1.19 | 42.18 | 43.32 | 41.7 | 1197720 |
| 1781281800 | 42.18 | 0.7 | 1.69 | 40.06 | 43.66 | 40.06 | 2158987 |
| 1781195400 | 41.48 | 0.48 | 1.17 | 40 | 42.1 | 40 | 1255312 |
| 1781109000 | 41 | -0.2 | -0.49 | 41.2 | 41.7 | 40.2 | 1420069 |
| 1781022600 | 41.2 | -0.18 | -0.43 | 40 | 43.04 | 40 | 1675171 |
| 1780936200 | 41.38 | 0.26 | 0.63 | 41.12 | 42.28 | 40.82 | 780847 |
| 1780677000 | 41.12 | -1.44 | -3.38 | 42.22 | 43.68 | 41 | 2059587 |
| 1780590600 | 42.56 | 0.5 | 1.19 | 41.88 | 43.06 | 41.2 | 1876090 |
| 1780504200 | 42.06 | -3.54 | -7.76 | 45 | 46.08 | 42.06 | 3449168 |
| 1780417800 | 45.6 | 0.38 | 0.84 | 46 | 48.22 | 45.14 | 1539208 |
| 1780331400 | 45.22 | 0.76 | 1.71 | 44.44 | 46.78 | 44.44 | 1638968 |
| 1780072200 | 44.46 | -4.06 | -8.37 | 49 | 49 | 44.46 | 13513935 |
| 1779985800 | 48.52 | 0.1 | 0.21 | 47.16 | 48.76 | 45.36 | 1476609 |
| 1779899400 | 48.42 | 1.86 | 3.99 | 46.98 | 49.46 | 46.52 | 969952 |
| 1779813000 | 46.56 | -0.56 | -1.19 | 47.48 | 48.06 | 45.46 | 849826 |
| 1779467400 | 47.12 | 0.62 | 1.33 | 47 | 48.36 | 46.04 | 941188 |
| 1779381000 | 46.5 | 1.58 | 3.52 | 44.1 | 46.92 | 44.1 | 1136396 |
| 1779294600 | 44.92 | -0.1 | -0.22 | 44.2 | 44.98 | 42.88 | 1792584 |
| 1779208200 | 45.02 | -2.7 | -5.66 | 45.9 | 47.48 | 45 | 1443608 |
| 1779121800 | 47.72 | -1.88 | -3.79 | 49.12 | 49.6 | 46.56 | 1527420 |
| 1778862600 | 49.6 | 0.28 | 0.57 | 49.42 | 50.2 | 48.34 | 1151619 |
| 1778776200 | 49.32 | 2.24 | 4.76 | 48 | 50.75 | 47.7 | 3659006 |
| 1778689800 | 47.08 | 0.24 | 0.51 | 47 | 47.76 | 45.44 | 1336653 |
| 1778603400 | 46.84 | 0.2 | 0.43 | 46.66 | 47.58 | 45.48 | 1406462 |
| 1778517000 | 46.64 | -0.38 | -0.81 | 46.9 | 47.88 | 44.32 | 2260012 |
| 1778257800 | 47.02 | 0.84 | 1.82 | 45.06 | 47.74 | 45.06 | 1852875 |
| 1778171400 | 46.18 | 1.54 | 3.45 | 45.14 | 46.18 | 43.82 | 4617204 |
| 1778085000 | 44.64 | 2.72 | 6.49 | 43.7 | 46.52 | 42.5 | 3730496 |
| 1777998600 | 41.92 | 0.56 | 1.35 | 43.28 | 44.36 | 41.92 | 2262386 |
| 1777653000 | 41.36 | 0.92 | 2.27 | 42.18 | 42.18 | 39.54 | 1374933 |
| 1777566600 | 40.44 | -0.78 | -1.89 | 42.8 | 42.8 | 39.32 | 2823435 |
| 1777480200 | 41.22 | 1.28 | 3.20 | 42 | 43.26 | 39.68 | 3445687 |
| 1777393800 | 39.94 | -1.86 | -4.45 | 41.8 | 41.8 | 39.8 | 2106191 |
| 1777307400 | 41.8 | -1.22 | -2.84 | 43.28 | 43.28 | 41.58 | 1468756 |
| 1777048200 | 43.02 | -1.74 | -3.89 | 46.4 | 46.4 | 42.4 | 1378986 |
| 1776961800 | 44.76 | -0.1 | -0.22 | 44.98 | 45.78 | 43.64 | 1148873 |
| 1776875400 | 44.86 | -0.36 | -0.80 | 45.6 | 46.4 | 44.86 | 1592938 |
| 1776789000 | 45.22 | -0.3 | -0.66 | 46 | 46 | 44.38 | 1310882 |
| 1776702600 | 45.52 | -1.12 | -2.40 | 47 | 47 | 45.16 | 1745599 |
| 1776443400 | 46.64 | 2.08 | 4.67 | 45 | 47.32 | 44.02 | 3006026 |
| 1776357000 | 44.56 | -0.24 | -0.54 | 45.6 | 46.74 | 44.18 | 2265876 |
| 1776270600 | 44.8 | 1.1 | 2.52 | 44.24 | 44.92 | 43.9 | 1685543 |
| 1776184200 | 43.7 | 2.98 | 7.32 | 42.98 | 45 | 41.72 | 2904931 |
| 1776097800 | 40.72 | -1.38 | -3.28 | 41.66 | 41.78 | 39.52 | 1791846 |
| 1775838600 | 42.1 | 1.9 | 4.73 | 42 | 43.52 | 40.44 | 3092040 |
| 1775752200 | 40.2 | -0.16 | -0.40 | 42 | 42 | 38.92 | 3009667 |
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.
